Yuhan Corporation (KRX:000100)
South Korea · Delayed Price · Currency is KRW 91,600
-1,600 (-1.72%)
Last updated: Apr 30, 2026, 3:00 PM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 93,200.00 | 93,400.00 | 91,600.00 | 91,600.00 | 91,600.00 | -1.72% | 237,957 |
| Apr 29, 2026 | 94,400.00 | 94,400.00 | 93,150.00 | 93,200.00 | 93,200.00 | -0.53% | 159,434 |
| Apr 28, 2026 | 94,200.00 | 94,500.00 | 93,600.00 | 93,700.00 | 93,700.00 | -0.43% | 200,381 |
| Apr 27, 2026 | 95,300.00 | 95,400.00 | 94,000.00 | 94,100.00 | 94,100.00 | -0.74% | 177,883 |
| Apr 24, 2026 | 94,700.00 | 95,600.00 | 94,600.00 | 94,800.00 | 94,800.00 | 0.11% | 170,005 |
| Apr 23, 2026 | 96,400.00 | 96,500.00 | 94,000.00 | 94,700.00 | 94,700.00 | -0.42% | 178,673 |
| Apr 22, 2026 | 96,000.00 | 96,200.00 | 95,000.00 | 95,100.00 | 95,100.00 | -1.45% | 157,242 |
| Apr 21, 2026 | 97,100.00 | 97,700.00 | 96,300.00 | 96,500.00 | 96,500.00 | -0.62% | 177,303 |
| Apr 20, 2026 | 97,900.00 | 98,000.00 | 96,800.00 | 97,100.00 | 97,100.00 | -0.41% | 116,869 |
| Apr 17, 2026 | 98,000.00 | 98,100.00 | 96,700.00 | 97,500.00 | 97,500.00 | -0.20% | 125,426 |
| Apr 16, 2026 | 98,200.00 | 98,500.00 | 97,500.00 | 97,700.00 | 97,700.00 | 0.51% | 197,752 |
| Apr 15, 2026 | 95,200.00 | 97,900.00 | 95,100.00 | 97,200.00 | 97,200.00 | 3.85% | 314,670 |
| Apr 14, 2026 | 92,900.00 | 94,200.00 | 92,900.00 | 93,600.00 | 93,600.00 | 1.63% | 185,440 |
| Apr 13, 2026 | 92,000.00 | 92,200.00 | 91,200.00 | 92,100.00 | 92,100.00 | -0.86% | 136,293 |
| Apr 10, 2026 | 93,900.00 | 94,100.00 | 92,800.00 | 92,900.00 | 92,900.00 | -0.96% | 176,406 |
| Apr 9, 2026 | 94,000.00 | 94,700.00 | 92,600.00 | 93,800.00 | 93,800.00 | -0.42% | 203,826 |
| Apr 8, 2026 | 94,400.00 | 95,400.00 | 93,500.00 | 94,200.00 | 94,200.00 | 3.06% | 205,537 |
| Apr 7, 2026 | 92,000.00 | 93,500.00 | 90,900.00 | 91,400.00 | 91,400.00 | -0.44% | 168,414 |
| Apr 6, 2026 | 92,800.00 | 93,500.00 | 91,700.00 | 91,800.00 | 91,800.00 | -1.08% | 181,773 |
| Apr 3, 2026 | 94,200.00 | 94,800.00 | 92,800.00 | 92,800.00 | 92,800.00 | -0.11% | 126,931 |
| Apr 2, 2026 | 99,600.00 | 100,200.00 | 92,400.00 | 92,900.00 | 92,900.00 | -6.63% | 357,803 |
| Apr 1, 2026 | 97,900.00 | 100,200.00 | 96,600.00 | 99,500.00 | 99,500.00 | 4.96% | 202,022 |
| Mar 31, 2026 | 97,000.00 | 97,900.00 | 94,500.00 | 94,800.00 | 94,800.00 | -3.76% | 208,359 |
| Mar 30, 2026 | 96,700.00 | 98,600.00 | 96,300.00 | 98,500.00 | 98,500.00 | -1.89% | 145,177 |
| Mar 27, 2026 | 97,900.00 | 100,400.00 | 97,100.00 | 100,400.00 | 100,400.00 | 1.41% | 178,711 |
| Mar 26, 2026 | 100,300.00 | 101,200.00 | 98,500.00 | 99,000.00 | 99,000.00 | 0.10% | 194,899 |
| Mar 25, 2026 | 96,500.00 | 99,000.00 | 96,400.00 | 98,900.00 | 98,900.00 | 3.45% | 208,781 |
| Mar 24, 2026 | 95,900.00 | 96,100.00 | 93,500.00 | 95,600.00 | 95,600.00 | 2.25% | 173,620 |
| Mar 23, 2026 | 97,200.00 | 97,300.00 | 93,300.00 | 93,500.00 | 93,500.00 | -6.78% | 274,811 |
| Mar 20, 2026 | 98,900.00 | 100,600.00 | 98,700.00 | 100,300.00 | 100,300.00 | 1.62% | 311,773 |
| Mar 19, 2026 | 98,400.00 | 99,300.00 | 98,200.00 | 98,700.00 | 98,700.00 | -1.50% | 250,071 |
| Mar 18, 2026 | 100,400.00 | 101,000.00 | 99,700.00 | 100,200.00 | 100,200.00 | 0.70% | 233,809 |
| Mar 17, 2026 | 98,100.00 | 100,800.00 | 98,100.00 | 99,500.00 | 99,500.00 | 2.16% | 222,733 |
| Mar 16, 2026 | 99,000.00 | 99,300.00 | 96,900.00 | 97,400.00 | 97,400.00 | -1.91% | 184,710 |
| Mar 13, 2026 | 96,900.00 | 100,200.00 | 96,300.00 | 99,300.00 | 99,300.00 | -0.60% | 196,832 |
| Mar 12, 2026 | 104,400.00 | 104,800.00 | 98,600.00 | 99,900.00 | 99,900.00 | 1.42% | 486,077 |
| Mar 11, 2026 | 99,400.00 | 101,400.00 | 97,700.00 | 98,500.00 | 98,500.00 | - | 201,132 |
| Mar 10, 2026 | 99,000.00 | 99,100.00 | 97,000.00 | 98,500.00 | 98,500.00 | 2.18% | 206,961 |
| Mar 9, 2026 | 95,000.00 | 96,500.00 | 93,700.00 | 96,400.00 | 96,400.00 | -2.92% | 292,902 |
| Mar 6, 2026 | 95,900.00 | 99,800.00 | 95,900.00 | 99,300.00 | 99,300.00 | 0.51% | 265,908 |
| Mar 5, 2026 | 96,900.00 | 100,100.00 | 96,100.00 | 98,800.00 | 98,800.00 | 6.93% | 513,187 |
| Mar 4, 2026 | 101,900.00 | 104,000.00 | 91,600.00 | 92,400.00 | 92,400.00 | -13.24% | 817,795 |
| Mar 3, 2026 | 108,800.00 | 109,700.00 | 105,600.00 | 106,500.00 | 106,500.00 | -3.36% | 487,641 |
| Feb 27, 2026 | 110,400.00 | 110,700.00 | 108,500.00 | 110,200.00 | 110,200.00 | -0.63% | 666,455 |
| Feb 26, 2026 | 109,100.00 | 111,700.00 | 106,600.00 | 110,900.00 | 110,900.00 | -1.95% | 557,154 |
| Feb 25, 2026 | 113,600.00 | 113,700.00 | 112,100.00 | 113,100.00 | 112,500.00 | -0.44% | 263,150 |
| Feb 24, 2026 | 113,900.00 | 114,500.00 | 112,600.00 | 113,600.00 | 112,997.35 | 0.35% | 350,318 |
| Feb 23, 2026 | 112,000.00 | 113,700.00 | 111,100.00 | 113,200.00 | 112,599.47 | 1.25% | 414,588 |
| Feb 20, 2026 | 113,000.00 | 113,400.00 | 111,100.00 | 111,800.00 | 111,206.90 | -0.97% | 245,441 |
| Feb 19, 2026 | 109,700.00 | 113,200.00 | 109,400.00 | 112,900.00 | 112,301.06 | 3.77% | 589,610 |