Yuhan Corporation (KRX:000100)
South Korea · Delayed Price · Currency is KRW 83,700
-1,200 (-1.41%)
At close: Aug 31, 2026
Yuhan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 83,500.00 | 83,800.00 | 81,600.00 | 83,700.00 | 83,700.00 | -1.41% | 601,952 |
| Aug 28, 2026 | 82,800.00 | 84,900.00 | 81,450.00 | 84,900.00 | 84,900.00 | 2.66% | 183,873 |
| Aug 27, 2026 | 86,300.00 | 86,500.00 | 82,000.00 | 82,700.00 | 82,700.00 | -4.61% | 376,123 |
| Aug 26, 2026 | 84,600.00 | 87,100.00 | 84,200.00 | 86,700.00 | 86,700.00 | 4.08% | 314,903 |
| Aug 25, 2026 | 83,800.00 | 84,100.00 | 81,800.00 | 83,300.00 | 83,300.00 | -1.19% | 178,548 |
| Aug 24, 2026 | 82,900.00 | 84,700.00 | 82,100.00 | 84,300.00 | 84,300.00 | 2.43% | 239,672 |
| Aug 21, 2026 | 83,200.00 | 83,900.00 | 80,700.00 | 82,300.00 | 82,300.00 | -1.32% | 266,255 |
| Aug 20, 2026 | 81,800.00 | 84,300.00 | 80,900.00 | 83,400.00 | 83,400.00 | 4.77% | 314,079 |
| Aug 19, 2026 | 78,500.00 | 80,500.00 | 77,500.00 | 79,600.00 | 79,600.00 | - | 199,112 |
| Aug 18, 2026 | 83,200.00 | 83,400.00 | 78,900.00 | 79,600.00 | 79,600.00 | -4.90% | 288,221 |
| Aug 14, 2026 | 83,300.00 | 85,000.00 | 82,500.00 | 83,700.00 | 83,700.00 | 1.45% | 202,661 |
| Aug 13, 2026 | 83,900.00 | 84,100.00 | 81,500.00 | 82,500.00 | 82,500.00 | -0.72% | 407,783 |
| Aug 12, 2026 | 85,600.00 | 85,800.00 | 83,100.00 | 83,100.00 | 83,100.00 | -2.92% | 320,018 |
| Aug 11, 2026 | 82,400.00 | 87,500.00 | 81,600.00 | 85,600.00 | 85,600.00 | 4.39% | 502,391 |
| Aug 10, 2026 | 80,600.00 | 82,200.00 | 78,900.00 | 82,000.00 | 82,000.00 | 1.74% | 200,193 |
| Aug 7, 2026 | 77,200.00 | 80,700.00 | 76,800.00 | 80,600.00 | 80,600.00 | 3.60% | 310,697 |
| Aug 6, 2026 | 75,200.00 | 77,800.00 | 75,000.00 | 77,800.00 | 77,800.00 | 3.60% | 267,750 |
| Aug 5, 2026 | 75,100.00 | 76,800.00 | 74,900.00 | 75,100.00 | 75,100.00 | 0.40% | 238,250 |
| Aug 4, 2026 | 73,200.00 | 75,200.00 | 72,800.00 | 74,800.00 | 74,800.00 | 1.63% | 216,144 |
| Aug 3, 2026 | 72,100.00 | 75,000.00 | 71,300.00 | 73,600.00 | 73,600.00 | 0.14% | 225,373 |
| Jul 31, 2026 | 74,100.00 | 74,200.00 | 71,800.00 | 73,500.00 | 73,500.00 | -0.68% | 321,744 |
| Jul 30, 2026 | 70,000.00 | 74,400.00 | 69,500.00 | 74,000.00 | 74,000.00 | 5.26% | 404,762 |
| Jul 29, 2026 | 70,500.00 | 75,200.00 | 68,500.00 | 70,300.00 | 70,300.00 | -0.57% | 464,533 |
| Jul 28, 2026 | 71,000.00 | 71,900.00 | 69,500.00 | 70,700.00 | 70,700.00 | -1.81% | 229,612 |
| Jul 27, 2026 | 74,900.00 | 74,900.00 | 72,000.00 | 72,000.00 | 72,000.00 | -3.87% | 202,403 |
| Jul 24, 2026 | 77,000.00 | 77,100.00 | 73,900.00 | 74,900.00 | 74,900.00 | 4.90% | 454,629 |
| Jul 23, 2026 | 70,300.00 | 71,900.00 | 70,200.00 | 71,400.00 | 71,400.00 | 1.71% | 197,578 |
| Jul 22, 2026 | 70,000.00 | 71,600.00 | 69,600.00 | 70,200.00 | 70,200.00 | 0.86% | 255,879 |
| Jul 21, 2026 | 68,000.00 | 70,100.00 | 67,900.00 | 69,600.00 | 69,600.00 | 0.58% | 185,984 |
| Jul 20, 2026 | 70,800.00 | 71,300.00 | 68,200.00 | 69,200.00 | 69,200.00 | -2.26% | 178,034 |
| Jul 16, 2026 | 69,500.00 | 71,000.00 | 68,200.00 | 70,800.00 | 70,800.00 | 1.87% | 245,221 |
| Jul 15, 2026 | 67,500.00 | 70,200.00 | 67,500.00 | 69,500.00 | 69,500.00 | 4.20% | 279,742 |
| Jul 14, 2026 | 68,100.00 | 68,300.00 | 66,200.00 | 66,700.00 | 66,700.00 | -2.06% | 295,357 |
| Jul 13, 2026 | 68,600.00 | 70,300.00 | 67,500.00 | 68,100.00 | 68,100.00 | -0.58% | 267,788 |
| Jul 10, 2026 | 67,900.00 | 70,300.00 | 67,200.00 | 68,500.00 | 68,500.00 | 1.63% | 247,126 |
| Jul 9, 2026 | 68,600.00 | 69,800.00 | 67,300.00 | 67,400.00 | 67,400.00 | -2.46% | 333,259 |
| Jul 8, 2026 | 70,300.00 | 71,200.00 | 66,600.00 | 69,100.00 | 69,100.00 | -1.71% | 325,894 |
| Jul 7, 2026 | 69,000.00 | 70,400.00 | 68,300.00 | 70,300.00 | 70,300.00 | 1.01% | 347,934 |
| Jul 6, 2026 | 70,500.00 | 71,100.00 | 68,300.00 | 69,600.00 | 69,600.00 | -1.14% | 240,677 |
| Jul 3, 2026 | 70,500.00 | 71,200.00 | 68,500.00 | 70,400.00 | 70,400.00 | 0.43% | 302,079 |
| Jul 2, 2026 | 70,400.00 | 72,800.00 | 68,100.00 | 70,100.00 | 70,100.00 | -0.57% | 322,424 |
| Jul 1, 2026 | 70,900.00 | 71,100.00 | 68,850.00 | 70,500.00 | 70,500.00 | 0.43% | 255,921 |
| Jun 30, 2026 | 73,300.00 | 73,400.00 | 70,000.00 | 70,200.00 | 70,200.00 | -4.88% | 279,374 |
| Jun 29, 2026 | 66,500.00 | 74,000.00 | 66,500.00 | 73,800.00 | 73,800.00 | 11.14% | 497,526 |
| Jun 26, 2026 | 70,600.00 | 71,000.00 | 65,000.00 | 66,400.00 | 66,400.00 | -6.87% | 388,063 |
| Jun 25, 2026 | 71,900.00 | 74,550.00 | 71,200.00 | 71,300.00 | 71,300.00 | -1.38% | 292,184 |
| Jun 24, 2026 | 69,400.00 | 73,100.00 | 69,000.00 | 72,300.00 | 72,300.00 | 3.58% | 406,108 |
| Jun 23, 2026 | 72,500.00 | 74,300.00 | 69,500.00 | 69,800.00 | 69,800.00 | -4.90% | 382,938 |
| Jun 22, 2026 | 75,600.00 | 75,900.00 | 73,000.00 | 73,400.00 | 73,400.00 | -3.55% | 294,608 |
| Jun 19, 2026 | 77,600.00 | 78,000.00 | 74,600.00 | 76,100.00 | 76,100.00 | -2.69% | 394,034 |