Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW 106,300
+1,100 (1.05%)
Last updated: Oct 2, 2025, 9:00 AM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 105,500.00 | 106,600.00 | 104,800.00 | 106,300.00 | 106,300.00 | 1.05% | 4,387 |
| Oct 1, 2025 | 105,800.00 | 106,600.00 | 105,000.00 | 105,200.00 | 105,200.00 | -0.57% | 1,962 |
| Sep 30, 2025 | 105,000.00 | 108,500.00 | 103,800.00 | 105,800.00 | 105,800.00 | 1.05% | 4,912 |
| Sep 29, 2025 | 103,200.00 | 105,200.00 | 103,000.00 | 104,700.00 | 104,700.00 | 1.45% | 1,445 |
| Sep 26, 2025 | 104,800.00 | 104,800.00 | 102,100.00 | 103,200.00 | 103,200.00 | -1.53% | 2,542 |
| Sep 25, 2025 | 106,500.00 | 107,900.00 | 104,400.00 | 104,800.00 | 104,800.00 | -1.96% | 8,261 |
| Sep 24, 2025 | 107,700.00 | 108,500.00 | 105,800.00 | 106,900.00 | 106,900.00 | -1.66% | 4,717 |
| Sep 23, 2025 | 107,800.00 | 109,000.00 | 106,600.00 | 108,700.00 | 108,700.00 | 0.65% | 5,418 |
| Sep 22, 2025 | 105,100.00 | 108,000.00 | 104,700.00 | 108,000.00 | 108,000.00 | 2.96% | 6,727 |
| Sep 19, 2025 | 103,500.00 | 107,200.00 | 103,500.00 | 104,900.00 | 104,900.00 | 0.96% | 2,146 |
| Sep 18, 2025 | 104,300.00 | 105,000.00 | 103,300.00 | 103,900.00 | 103,900.00 | 0.19% | 3,324 |
| Sep 17, 2025 | 105,900.00 | 105,900.00 | 103,500.00 | 103,700.00 | 103,700.00 | -2.08% | 2,432 |
| Sep 16, 2025 | 106,900.00 | 106,900.00 | 104,700.00 | 105,900.00 | 105,900.00 | 0.19% | 2,793 |
| Sep 15, 2025 | 107,100.00 | 107,100.00 | 104,700.00 | 105,700.00 | 105,700.00 | -0.75% | 3,833 |
| Sep 12, 2025 | 105,600.00 | 106,800.00 | 105,200.00 | 106,500.00 | 106,500.00 | 1.14% | 2,390 |
| Sep 11, 2025 | 106,700.00 | 106,900.00 | 105,300.00 | 105,300.00 | 105,300.00 | -0.94% | 2,357 |
| Sep 10, 2025 | 106,200.00 | 106,800.00 | 105,400.00 | 106,300.00 | 106,300.00 | -0.37% | 1,961 |
| Sep 9, 2025 | 107,800.00 | 107,800.00 | 105,700.00 | 106,700.00 | 106,700.00 | -1.02% | 2,152 |
| Sep 8, 2025 | 107,500.00 | 110,000.00 | 107,400.00 | 107,800.00 | 107,800.00 | 2.18% | 7,669 |
| Sep 5, 2025 | 105,000.00 | 106,000.00 | 104,000.00 | 105,500.00 | 105,500.00 | 0.67% | 1,433 |
| Sep 4, 2025 | 105,700.00 | 106,000.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.47% | 1,471 |
| Sep 3, 2025 | 103,100.00 | 106,000.00 | 103,100.00 | 105,300.00 | 105,300.00 | 1.06% | 5,561 |
| Sep 2, 2025 | 102,900.00 | 104,400.00 | 102,800.00 | 104,200.00 | 104,200.00 | 1.17% | 1,629 |
| Sep 1, 2025 | 104,500.00 | 104,500.00 | 102,600.00 | 103,000.00 | 103,000.00 | - | 2,072 |
| Aug 29, 2025 | 105,200.00 | 105,200.00 | 102,800.00 | 103,000.00 | 103,000.00 | -1.34% | 1,674 |
| Aug 28, 2025 | 105,100.00 | 105,100.00 | 103,500.00 | 104,400.00 | 104,400.00 | -0.10% | 1,090 |
| Aug 27, 2025 | 103,600.00 | 104,700.00 | 103,000.00 | 104,500.00 | 104,500.00 | 1.06% | 1,775 |
| Aug 26, 2025 | 102,500.00 | 104,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | -0.86% | 2,275 |
| Aug 25, 2025 | 106,000.00 | 106,000.00 | 103,800.00 | 104,300.00 | 104,300.00 | 0.58% | 3,141 |
| Aug 22, 2025 | 102,000.00 | 105,300.00 | 102,000.00 | 103,700.00 | 103,700.00 | 0.97% | 1,879 |
| Aug 21, 2025 | 102,400.00 | 103,900.00 | 102,400.00 | 102,700.00 | 102,700.00 | 0.29% | 921 |
| Aug 20, 2025 | 102,800.00 | 102,800.00 | 100,800.00 | 102,400.00 | 102,400.00 | -0.68% | 2,966 |
| Aug 19, 2025 | 103,200.00 | 104,400.00 | 102,500.00 | 103,100.00 | 103,100.00 | -0.10% | 2,359 |
| Aug 18, 2025 | 104,400.00 | 105,600.00 | 103,100.00 | 103,200.00 | 103,200.00 | -1.43% | 2,075 |
| Aug 14, 2025 | 106,200.00 | 106,900.00 | 104,300.00 | 104,700.00 | 104,700.00 | 0.48% | 2,451 |
| Aug 13, 2025 | 104,200.00 | 104,400.00 | 103,000.00 | 104,200.00 | 104,200.00 | 1.07% | 1,607 |
| Aug 12, 2025 | 103,700.00 | 107,000.00 | 103,100.00 | 103,100.00 | 103,100.00 | -0.58% | 2,090 |
| Aug 11, 2025 | 103,200.00 | 104,000.00 | 102,600.00 | 103,700.00 | 103,700.00 | 0.48% | 2,495 |
| Aug 8, 2025 | 102,600.00 | 104,800.00 | 102,600.00 | 103,200.00 | 103,200.00 | 0.58% | 1,903 |
| Aug 7, 2025 | 108,000.00 | 108,100.00 | 102,500.00 | 102,600.00 | 102,600.00 | -1.16% | 4,290 |
| Aug 6, 2025 | 105,000.00 | 105,200.00 | 103,700.00 | 103,800.00 | 103,800.00 | -1.24% | 2,850 |
| Aug 5, 2025 | 103,000.00 | 106,000.00 | 102,500.00 | 105,100.00 | 105,100.00 | 2.54% | 2,538 |
| Aug 4, 2025 | 101,600.00 | 103,100.00 | 101,400.00 | 102,500.00 | 102,500.00 | 0.89% | 2,468 |
| Aug 1, 2025 | 102,800.00 | 104,300.00 | 101,500.00 | 101,600.00 | 101,600.00 | -2.96% | 8,217 |
| Jul 31, 2025 | 103,800.00 | 105,800.00 | 103,300.00 | 104,700.00 | 104,700.00 | - | 5,210 |
| Jul 30, 2025 | 103,800.00 | 106,000.00 | 103,300.00 | 104,700.00 | 104,700.00 | 0.19% | 5,543 |
| Jul 29, 2025 | 104,500.00 | 105,500.00 | 103,000.00 | 104,500.00 | 104,500.00 | - | 2,853 |
| Jul 28, 2025 | 104,500.00 | 105,500.00 | 102,900.00 | 104,500.00 | 104,500.00 | -0.48% | 3,792 |
| Jul 25, 2025 | 105,200.00 | 105,500.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.19% | 6,765 |
| Jul 24, 2025 | 106,000.00 | 107,900.00 | 104,250.00 | 105,200.00 | 105,200.00 | -0.09% | 6,180 |