Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW 93,700
-1,300 (-1.37%)
Last updated: Feb 5, 2026, 2:36 PM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 95,400.00 | 95,400.00 | 93,400.00 | 94,100.00 | - | -0.95% | 2,514 |
| Feb 4, 2026 | 93,400.00 | 95,400.00 | 92,100.00 | 95,000.00 | 95,000.00 | 1.82% | 3,164 |
| Feb 3, 2026 | 92,500.00 | 93,800.00 | 92,300.00 | 93,300.00 | 93,300.00 | 0.86% | 4,082 |
| Feb 2, 2026 | 94,700.00 | 94,700.00 | 91,700.00 | 92,500.00 | 92,500.00 | -2.43% | 7,833 |
| Jan 30, 2026 | 96,600.00 | 96,600.00 | 94,600.00 | 94,800.00 | 94,800.00 | -1.86% | 5,144 |
| Jan 29, 2026 | 96,600.00 | 97,200.00 | 95,300.00 | 96,600.00 | 96,600.00 | - | 3,758 |
| Jan 28, 2026 | 97,800.00 | 97,800.00 | 96,200.00 | 96,600.00 | 96,600.00 | 0.52% | 3,809 |
| Jan 27, 2026 | 97,200.00 | 97,500.00 | 95,500.00 | 96,100.00 | 96,100.00 | -1.13% | 4,114 |
| Jan 26, 2026 | 97,000.00 | 98,900.00 | 96,900.00 | 97,200.00 | 97,200.00 | 0.21% | 5,363 |
| Jan 23, 2026 | 95,500.00 | 97,600.00 | 95,300.00 | 97,000.00 | 97,000.00 | 2.65% | 3,045 |
| Jan 22, 2026 | 93,000.00 | 95,700.00 | 93,000.00 | 94,500.00 | 94,500.00 | 1.61% | 3,213 |
| Jan 21, 2026 | 96,000.00 | 96,300.00 | 92,100.00 | 93,000.00 | 93,000.00 | -3.13% | 8,153 |
| Jan 20, 2026 | 95,800.00 | 98,600.00 | 95,400.00 | 96,000.00 | 96,000.00 | 0.21% | 4,247 |
| Jan 19, 2026 | 97,500.00 | 97,500.00 | 95,400.00 | 95,800.00 | 95,800.00 | -1.64% | 5,028 |
| Jan 16, 2026 | 97,700.00 | 98,600.00 | 96,000.00 | 97,400.00 | 97,400.00 | -0.31% | 6,315 |
| Jan 15, 2026 | 97,700.00 | 98,800.00 | 97,000.00 | 97,700.00 | 97,700.00 | -0.61% | 5,165 |
| Jan 14, 2026 | 100,900.00 | 101,000.00 | 98,000.00 | 98,300.00 | 98,300.00 | -2.38% | 8,262 |
| Jan 13, 2026 | 101,000.00 | 103,000.00 | 100,600.00 | 100,700.00 | 100,700.00 | -0.89% | 2,418 |
| Jan 12, 2026 | 100,900.00 | 101,700.00 | 100,700.00 | 101,600.00 | 101,600.00 | - | 6,812 |
| Jan 9, 2026 | 101,700.00 | 102,600.00 | 100,700.00 | 101,600.00 | 101,600.00 | -0.78% | 2,826 |
| Jan 8, 2026 | 101,800.00 | 102,900.00 | 100,800.00 | 102,400.00 | 102,400.00 | 0.59% | 3,601 |
| Jan 7, 2026 | 102,300.00 | 102,400.00 | 101,200.00 | 101,800.00 | 101,800.00 | -0.49% | 3,512 |
| Jan 6, 2026 | 103,000.00 | 103,200.00 | 102,000.00 | 102,300.00 | 102,300.00 | -0.68% | 2,868 |
| Jan 5, 2026 | 101,800.00 | 103,500.00 | 101,400.00 | 103,000.00 | 103,000.00 | 1.08% | 4,932 |
| Jan 2, 2026 | 101,900.00 | 102,900.00 | 101,400.00 | 101,900.00 | 101,900.00 | 0.59% | 2,103 |
| Dec 30, 2025 | 101,300.00 | 102,000.00 | 100,900.00 | 101,300.00 | 101,300.00 | -0.69% | 2,085 |
| Dec 29, 2025 | 103,200.00 | 103,300.00 | 101,900.00 | 102,000.00 | 102,000.00 | -0.97% | 2,951 |
| Dec 26, 2025 | 103,400.00 | 103,700.00 | 102,600.00 | 103,000.00 | 103,000.00 | -0.19% | 3,646 |
| Dec 24, 2025 | 103,600.00 | 103,600.00 | 103,000.00 | 103,200.00 | 103,200.00 | 0.10% | 2,140 |
| Dec 23, 2025 | 103,700.00 | 104,200.00 | 103,100.00 | 103,100.00 | 103,100.00 | -0.58% | 1,807 |
| Dec 22, 2025 | 104,200.00 | 104,700.00 | 103,000.00 | 103,700.00 | 103,700.00 | -0.29% | 3,364 |
| Dec 19, 2025 | 104,500.00 | 104,900.00 | 103,100.00 | 104,000.00 | 104,000.00 | 0.97% | 4,309 |
| Dec 18, 2025 | 102,500.00 | 104,100.00 | 101,000.00 | 103,000.00 | 103,000.00 | 0.39% | 3,737 |
| Dec 17, 2025 | 103,000.00 | 103,400.00 | 101,900.00 | 102,600.00 | 102,600.00 | - | 1,617 |
| Dec 16, 2025 | 104,800.00 | 104,800.00 | 102,000.00 | 102,600.00 | 102,600.00 | -1.63% | 4,517 |
| Dec 15, 2025 | 104,200.00 | 104,600.00 | 103,600.00 | 104,300.00 | 104,300.00 | -0.19% | 1,637 |
| Dec 12, 2025 | 104,500.00 | 105,100.00 | 104,100.00 | 104,500.00 | 104,500.00 | 0.10% | 1,166 |
| Dec 11, 2025 | 104,400.00 | 105,300.00 | 104,300.00 | 104,400.00 | 104,400.00 | - | 1,561 |
| Dec 10, 2025 | 103,700.00 | 104,800.00 | 103,700.00 | 104,400.00 | 104,400.00 | -0.38% | 1,144 |
| Dec 9, 2025 | 104,600.00 | 105,000.00 | 104,000.00 | 104,800.00 | 104,800.00 | 0.48% | 1,225 |
| Dec 8, 2025 | 104,700.00 | 105,200.00 | 103,800.00 | 104,300.00 | 104,300.00 | -0.19% | 2,218 |
| Dec 5, 2025 | 104,100.00 | 106,400.00 | 103,500.00 | 104,500.00 | 104,500.00 | -0.57% | 3,630 |
| Dec 4, 2025 | 105,500.00 | 106,500.00 | 105,000.00 | 105,100.00 | 105,100.00 | -1.22% | 2,380 |
| Dec 3, 2025 | 107,700.00 | 107,700.00 | 105,600.00 | 106,400.00 | 106,400.00 | 0.28% | 1,363 |
| Dec 2, 2025 | 106,600.00 | 108,300.00 | 105,900.00 | 106,100.00 | 106,100.00 | -0.47% | 1,166 |
| Dec 1, 2025 | 106,900.00 | 108,900.00 | 106,300.00 | 106,600.00 | 106,600.00 | -0.09% | 1,518 |
| Nov 28, 2025 | 107,000.00 | 109,200.00 | 104,100.00 | 106,700.00 | 106,700.00 | -0.19% | 3,420 |
| Nov 27, 2025 | 106,400.00 | 107,800.00 | 106,000.00 | 106,900.00 | 106,900.00 | 0.47% | 1,934 |
| Nov 26, 2025 | 103,900.00 | 107,500.00 | 103,900.00 | 106,400.00 | 106,400.00 | 2.70% | 2,092 |
| Nov 25, 2025 | 103,500.00 | 104,900.00 | 103,000.00 | 103,600.00 | 103,600.00 | 0.29% | 2,379 |