Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW 103,600
+300 (0.29%)
At close: Nov 25, 2025
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 103,900.00 | 107,500.00 | 103,900.00 | 106,400.00 | 106,400.00 | 2.70% | 2,083 |
| Nov 25, 2025 | 103,500.00 | 104,900.00 | 103,000.00 | 103,600.00 | 103,600.00 | 0.29% | 2,379 |
| Nov 24, 2025 | 104,500.00 | 107,200.00 | 103,100.00 | 103,300.00 | 103,300.00 | -0.77% | 3,759 |
| Nov 21, 2025 | 107,200.00 | 107,400.00 | 103,100.00 | 104,100.00 | 104,100.00 | -2.35% | 5,165 |
| Nov 20, 2025 | 104,500.00 | 107,700.00 | 104,000.00 | 106,600.00 | 106,600.00 | 2.40% | 2,492 |
| Nov 19, 2025 | 108,100.00 | 108,700.00 | 104,100.00 | 104,100.00 | 104,100.00 | -4.23% | 5,818 |
| Nov 18, 2025 | 111,900.00 | 111,900.00 | 108,100.00 | 108,700.00 | 108,700.00 | -2.86% | 6,764 |
| Nov 17, 2025 | 113,300.00 | 113,300.00 | 108,000.00 | 111,900.00 | 111,900.00 | -1.24% | 4,539 |
| Nov 14, 2025 | 108,300.00 | 115,300.00 | 107,400.00 | 113,300.00 | 113,300.00 | 4.23% | 24,938 |
| Nov 13, 2025 | 105,600.00 | 111,300.00 | 104,800.00 | 108,700.00 | 108,700.00 | 3.03% | 12,117 |
| Nov 12, 2025 | 102,000.00 | 105,900.00 | 101,800.00 | 105,500.00 | 105,500.00 | 4.46% | 10,178 |
| Nov 11, 2025 | 101,500.00 | 102,300.00 | 100,500.00 | 101,000.00 | 101,000.00 | -0.49% | 4,121 |
| Nov 10, 2025 | 100,900.00 | 102,000.00 | 100,400.00 | 101,500.00 | 101,500.00 | 0.59% | 4,032 |
| Nov 7, 2025 | 100,500.00 | 102,900.00 | 99,600.00 | 100,900.00 | 100,900.00 | -0.59% | 12,330 |
| Nov 6, 2025 | 104,100.00 | 104,800.00 | 101,500.00 | 101,500.00 | 101,500.00 | -1.26% | 8,241 |
| Nov 5, 2025 | 106,200.00 | 107,900.00 | 102,000.00 | 102,800.00 | 102,800.00 | -2.93% | 14,321 |
| Nov 4, 2025 | 105,000.00 | 106,600.00 | 103,500.00 | 105,900.00 | 105,900.00 | 1.73% | 14,109 |
| Nov 3, 2025 | 105,000.00 | 105,700.00 | 103,200.00 | 104,100.00 | 104,100.00 | -0.86% | 5,719 |
| Oct 31, 2025 | 104,000.00 | 105,200.00 | 102,000.00 | 105,000.00 | 105,000.00 | 0.96% | 6,598 |
| Oct 30, 2025 | 105,300.00 | 105,500.00 | 103,000.00 | 104,000.00 | 104,000.00 | -0.67% | 7,776 |
| Oct 29, 2025 | 105,400.00 | 105,400.00 | 103,800.00 | 104,700.00 | 104,700.00 | -0.66% | 5,370 |
| Oct 28, 2025 | 105,700.00 | 106,500.00 | 104,900.00 | 105,400.00 | 105,400.00 | -0.28% | 3,859 |
| Oct 27, 2025 | 103,100.00 | 106,100.00 | 103,100.00 | 105,700.00 | 105,700.00 | 1.83% | 10,539 |
| Oct 24, 2025 | 103,300.00 | 104,300.00 | 103,100.00 | 103,800.00 | 103,800.00 | -0.48% | 3,540 |
| Oct 23, 2025 | 104,000.00 | 105,000.00 | 103,700.00 | 104,300.00 | 104,300.00 | -0.67% | 4,630 |
| Oct 22, 2025 | 104,600.00 | 106,500.00 | 103,900.00 | 105,000.00 | 105,000.00 | 0.38% | 3,145 |
| Oct 21, 2025 | 104,000.00 | 105,600.00 | 103,700.00 | 104,600.00 | 104,600.00 | -0.29% | 6,583 |
| Oct 20, 2025 | 104,600.00 | 105,400.00 | 104,500.00 | 104,900.00 | 104,900.00 | 0.29% | 3,169 |
| Oct 17, 2025 | 105,500.00 | 105,500.00 | 103,500.00 | 104,600.00 | 104,600.00 | -0.19% | 3,386 |
| Oct 16, 2025 | 104,800.00 | 105,300.00 | 104,300.00 | 104,800.00 | 104,800.00 | - | 4,339 |
| Oct 15, 2025 | 105,600.00 | 106,100.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.76% | 4,809 |
| Oct 14, 2025 | 105,000.00 | 107,000.00 | 104,000.00 | 105,600.00 | 105,600.00 | 0.09% | 5,541 |
| Oct 13, 2025 | 106,000.00 | 106,200.00 | 104,000.00 | 105,500.00 | 105,500.00 | -0.66% | 4,056 |
| Oct 10, 2025 | 106,300.00 | 108,900.00 | 104,400.00 | 106,200.00 | 106,200.00 | -0.09% | 4,611 |
| Oct 2, 2025 | 105,500.00 | 106,600.00 | 104,800.00 | 106,300.00 | 106,300.00 | 1.05% | 4,390 |
| Oct 1, 2025 | 105,800.00 | 106,600.00 | 105,000.00 | 105,200.00 | 105,200.00 | -0.57% | 1,920 |
| 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% | 4,675 |
| Sep 23, 2025 | 107,800.00 | 109,000.00 | 106,600.00 | 108,700.00 | 108,700.00 | 0.65% | 5,326 |
| 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% | 2,145 |
| Sep 18, 2025 | 104,300.00 | 105,000.00 | 103,300.00 | 103,900.00 | 103,900.00 | 0.19% | 3,309 |
| 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% | 2,779 |
| Sep 15, 2025 | 107,100.00 | 107,100.00 | 104,700.00 | 105,700.00 | 105,700.00 | -0.75% | 3,442 |
| 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 |