Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW · Preferred Stock85,300
+1,900 (2.28%)
Apr 8, 2026, 3:30 PM KST
KRX:000105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 83,500.00 | 85,500.00 | 83,500.00 | 85,300.00 | - | 2.28% | 1,042 |
| Apr 7, 2026 | 85,000.00 | 85,000.00 | 82,500.00 | 83,400.00 | 83,400.00 | -1.18% | 1,713 |
| Apr 6, 2026 | 84,900.00 | 85,500.00 | 83,700.00 | 84,400.00 | 84,400.00 | -0.59% | 1,407 |
| Apr 3, 2026 | 89,000.00 | 89,000.00 | 84,900.00 | 84,900.00 | 84,900.00 | - | 548 |
| Apr 2, 2026 | 88,000.00 | 88,300.00 | 84,600.00 | 84,900.00 | 84,900.00 | -3.52% | 1,730 |
| Apr 1, 2026 | 86,000.00 | 88,100.00 | 85,900.00 | 88,000.00 | 88,000.00 | 3.77% | 1,551 |
| Mar 31, 2026 | 86,200.00 | 86,700.00 | 84,000.00 | 84,800.00 | 84,800.00 | -1.62% | 1,750 |
| Mar 30, 2026 | 87,400.00 | 87,500.00 | 85,400.00 | 86,200.00 | 86,200.00 | -1.82% | 1,280 |
| Mar 27, 2026 | 87,600.00 | 88,400.00 | 86,000.00 | 87,800.00 | 87,800.00 | 0.23% | 1,711 |
| Mar 26, 2026 | 89,200.00 | 90,000.00 | 87,200.00 | 87,600.00 | 87,600.00 | 0.11% | 1,929 |
| Mar 25, 2026 | 85,200.00 | 88,300.00 | 85,200.00 | 87,500.00 | 87,500.00 | 2.10% | 953 |
| Mar 24, 2026 | 84,100.00 | 86,500.00 | 82,100.00 | 85,700.00 | 85,700.00 | 2.88% | 2,424 |
| Mar 23, 2026 | 82,200.00 | 86,500.00 | 82,200.00 | 83,300.00 | 83,300.00 | -5.02% | 3,408 |
| Mar 20, 2026 | 87,500.00 | 89,100.00 | 86,500.00 | 87,700.00 | 87,700.00 | 0.23% | 2,161 |
| Mar 19, 2026 | 89,100.00 | 89,100.00 | 82,100.00 | 87,500.00 | 87,500.00 | -1.57% | 1,913 |
| Mar 18, 2026 | 89,900.00 | 89,900.00 | 88,200.00 | 88,900.00 | 88,900.00 | 0.45% | 1,700 |
| Mar 17, 2026 | 87,800.00 | 89,900.00 | 87,800.00 | 88,500.00 | 88,500.00 | 0.80% | 1,484 |
| Mar 16, 2026 | 88,100.00 | 88,100.00 | 86,000.00 | 87,800.00 | 87,800.00 | -0.45% | 1,360 |
| Mar 13, 2026 | 88,200.00 | 89,200.00 | 86,900.00 | 88,200.00 | 88,200.00 | -0.68% | 1,155 |
| Mar 12, 2026 | 91,000.00 | 91,400.00 | 88,200.00 | 88,800.00 | 88,800.00 | 0.79% | 1,633 |
| Mar 11, 2026 | 87,000.00 | 89,000.00 | 85,400.00 | 88,100.00 | 88,100.00 | 1.50% | 2,972 |
| Mar 10, 2026 | 86,000.00 | 89,800.00 | 86,000.00 | 86,800.00 | 86,800.00 | 2.12% | 2,954 |
| Mar 9, 2026 | 87,300.00 | 87,300.00 | 83,100.00 | 85,000.00 | 85,000.00 | -4.06% | 2,889 |
| Mar 6, 2026 | 83,500.00 | 89,500.00 | 83,000.00 | 88,600.00 | 88,600.00 | 0.45% | 2,184 |
| Mar 5, 2026 | 86,000.00 | 90,500.00 | 86,000.00 | 88,200.00 | 88,200.00 | 7.04% | 5,598 |
| Mar 4, 2026 | 89,900.00 | 89,900.00 | 77,500.00 | 82,400.00 | 82,400.00 | -8.85% | 14,472 |
| Mar 3, 2026 | 93,100.00 | 93,400.00 | 90,400.00 | 90,400.00 | 90,400.00 | -3.83% | 8,373 |
| Feb 27, 2026 | 94,100.00 | 94,700.00 | 92,000.00 | 94,000.00 | 94,000.00 | -0.95% | 6,565 |
| Feb 26, 2026 | 95,300.00 | 96,300.00 | 94,000.00 | 94,900.00 | 94,900.00 | -1.86% | 6,657 |
| Feb 25, 2026 | 98,000.00 | 98,000.00 | 94,600.00 | 96,700.00 | 96,090.00 | -0.92% | 8,345 |
| Feb 24, 2026 | 97,000.00 | 98,300.00 | 97,000.00 | 97,600.00 | 96,984.32 | -0.10% | 2,632 |
| Feb 23, 2026 | 96,700.00 | 98,200.00 | 96,400.00 | 97,700.00 | 97,083.69 | 1.03% | 2,855 |
| Feb 20, 2026 | 97,100.00 | 97,800.00 | 95,800.00 | 96,700.00 | 96,090.00 | -0.41% | 2,416 |
| Feb 19, 2026 | 94,000.00 | 97,600.00 | 93,900.00 | 97,100.00 | 96,487.48 | 3.74% | 6,486 |
| Feb 13, 2026 | 93,300.00 | 94,800.00 | 92,900.00 | 93,600.00 | 93,009.56 | -1.27% | 2,028 |
| Feb 12, 2026 | 94,200.00 | 95,000.00 | 93,100.00 | 94,800.00 | 94,201.99 | 0.64% | 1,515 |
| Feb 11, 2026 | 93,900.00 | 95,000.00 | 93,000.00 | 94,200.00 | 93,605.77 | 0.32% | 1,889 |
| Feb 10, 2026 | 92,400.00 | 94,300.00 | 92,400.00 | 93,900.00 | 93,307.66 | 1.62% | 2,447 |
| Feb 9, 2026 | 93,100.00 | 93,800.00 | 91,800.00 | 92,400.00 | 91,817.13 | 0.65% | 1,807 |
| Feb 6, 2026 | 93,500.00 | 93,500.00 | 90,000.00 | 91,800.00 | 91,220.91 | -1.82% | 4,808 |
| Feb 5, 2026 | 95,400.00 | 95,400.00 | 93,400.00 | 93,500.00 | 92,910.19 | -1.58% | 2,777 |
| Feb 4, 2026 | 93,400.00 | 95,400.00 | 92,100.00 | 95,000.00 | 94,400.72 | 1.82% | 3,181 |
| Feb 3, 2026 | 92,500.00 | 93,800.00 | 92,300.00 | 93,300.00 | 92,711.45 | 0.86% | 4,124 |
| Feb 2, 2026 | 94,700.00 | 94,700.00 | 91,700.00 | 92,500.00 | 91,916.49 | -2.43% | 7,848 |
| Jan 30, 2026 | 96,600.00 | 96,600.00 | 94,600.00 | 94,800.00 | 94,201.99 | -1.86% | 5,168 |
| Jan 29, 2026 | 96,600.00 | 97,200.00 | 95,300.00 | 96,600.00 | 95,990.63 | - | 3,775 |
| Jan 28, 2026 | 97,800.00 | 97,800.00 | 96,200.00 | 96,600.00 | 95,990.63 | 0.52% | 3,832 |
| Jan 27, 2026 | 97,200.00 | 97,500.00 | 95,500.00 | 96,100.00 | 95,493.78 | -1.13% | 4,116 |
| Jan 26, 2026 | 97,000.00 | 98,900.00 | 96,900.00 | 97,200.00 | 96,586.85 | 0.21% | 5,368 |
| Jan 23, 2026 | 95,500.00 | 97,600.00 | 95,300.00 | 97,000.00 | 96,388.11 | 2.65% | 3,046 |