Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW 106,750
-1,050 (-0.97%)
Last updated: Sep 9, 2025, 11:19 AM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 106,000.00 | 107,300.00 | 104,200.00 | 105,300.00 | 105,300.00 | 0.10% | 4,869 |
| Jul 22, 2025 | 106,700.00 | 108,400.00 | 102,200.00 | 105,200.00 | 105,200.00 | -1.41% | 8,058 |
| Jul 21, 2025 | 112,500.00 | 113,000.00 | 106,700.00 | 106,700.00 | 106,700.00 | -3.00% | 9,165 |
| Jul 18, 2025 | 112,000.00 | 112,400.00 | 106,100.00 | 110,000.00 | 110,000.00 | -2.91% | 25,603 |
| Jul 17, 2025 | 99,700.00 | 117,200.00 | 99,000.00 | 113,300.00 | 113,300.00 | 15.14% | 107,511 |
| Jul 16, 2025 | 98,700.00 | 98,700.00 | 97,500.00 | 98,400.00 | 98,400.00 | -0.30% | 4,080 |
| Jul 15, 2025 | 97,900.00 | 99,700.00 | 97,700.00 | 98,700.00 | 98,700.00 | 0.71% | 5,471 |
| Jul 14, 2025 | 98,400.00 | 99,100.00 | 97,400.00 | 98,000.00 | 98,000.00 | -0.41% | 3,084 |
| Jul 11, 2025 | 98,400.00 | 99,700.00 | 98,100.00 | 98,400.00 | 98,400.00 | 0.41% | 4,603 |
| Jul 10, 2025 | 97,300.00 | 98,400.00 | 96,200.00 | 98,000.00 | 98,000.00 | 1.45% | 9,889 |
| Jul 9, 2025 | 95,400.00 | 96,700.00 | 94,300.00 | 96,600.00 | 96,600.00 | 1.26% | 5,548 |
| Jul 8, 2025 | 96,300.00 | 96,400.00 | 94,900.00 | 95,400.00 | 95,400.00 | -0.93% | 5,664 |
| Jul 7, 2025 | 97,000.00 | 97,000.00 | 95,800.00 | 96,300.00 | 96,300.00 | -0.21% | 3,219 |
| Jul 4, 2025 | 98,000.00 | 98,000.00 | 96,000.00 | 96,500.00 | 96,500.00 | -1.83% | 4,408 |
| Jul 3, 2025 | 97,000.00 | 98,500.00 | 97,000.00 | 98,300.00 | 98,300.00 | 0.72% | 7,068 |
| Jul 2, 2025 | 97,500.00 | 98,800.00 | 96,500.00 | 97,600.00 | 97,600.00 | 0.21% | 5,556 |
| Jul 1, 2025 | 97,000.00 | 98,000.00 | 96,500.00 | 97,400.00 | 97,400.00 | 0.41% | 3,294 |
| Jun 30, 2025 | 96,500.00 | 98,400.00 | 96,100.00 | 97,000.00 | 97,000.00 | -0.51% | 4,017 |