Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW · Preferred Stock69,900
+100 (0.14%)
Sep 4, 2026, 3:30 PM KST
KRX:000105 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 71,400.00 | 71,400.00 | 69,400.00 | 69,900.00 | 69,900.00 | 0.14% | 285 |
| Sep 3, 2026 | 69,300.00 | 71,700.00 | 69,200.00 | 69,800.00 | 69,800.00 | 0.72% | 621 |
| Sep 2, 2026 | 70,700.00 | 71,700.00 | 69,200.00 | 69,300.00 | 69,300.00 | -1.98% | 841 |
| Sep 1, 2026 | 70,400.00 | 71,000.00 | 70,000.00 | 70,700.00 | 70,700.00 | 0.43% | 225 |
| Aug 31, 2026 | 70,400.00 | 74,700.00 | 69,200.00 | 70,400.00 | 70,400.00 | - | 996 |
| Aug 28, 2026 | 71,300.00 | 71,300.00 | 69,700.00 | 70,400.00 | 70,400.00 | 0.57% | 914 |
| Aug 27, 2026 | 72,000.00 | 72,100.00 | 70,000.00 | 70,000.00 | 70,000.00 | -2.78% | 895 |
| Aug 26, 2026 | 71,200.00 | 72,100.00 | 70,500.00 | 72,000.00 | 72,000.00 | 2.27% | 3,120 |
| Aug 25, 2026 | 70,400.00 | 71,000.00 | 69,200.00 | 70,400.00 | 70,400.00 | - | 809 |
| Aug 24, 2026 | 71,000.00 | 71,000.00 | 69,000.00 | 70,400.00 | 70,400.00 | 2.03% | 2,593 |
| Aug 21, 2026 | 69,900.00 | 69,900.00 | 66,500.00 | 69,000.00 | 69,000.00 | -1.43% | 607 |
| Aug 20, 2026 | 67,500.00 | 70,100.00 | 67,500.00 | 70,000.00 | 70,000.00 | 3.70% | 1,372 |
| Aug 19, 2026 | 67,400.00 | 68,500.00 | 62,500.00 | 67,500.00 | 67,500.00 | - | 1,183 |
| Aug 18, 2026 | 70,700.00 | 70,700.00 | 67,000.00 | 67,500.00 | 67,500.00 | -4.53% | 1,675 |
| Aug 14, 2026 | 69,600.00 | 71,000.00 | 69,600.00 | 70,700.00 | 70,700.00 | 1.58% | 898 |
| Aug 13, 2026 | 69,200.00 | 70,400.00 | 69,000.00 | 69,600.00 | 69,600.00 | 0.43% | 797 |
| Aug 12, 2026 | 70,200.00 | 70,200.00 | 69,000.00 | 69,300.00 | 69,300.00 | -2.26% | 1,875 |
| Aug 11, 2026 | 67,700.00 | 71,300.00 | 67,700.00 | 70,900.00 | 70,900.00 | 4.73% | 3,288 |
| Aug 10, 2026 | 66,500.00 | 69,000.00 | 66,300.00 | 67,700.00 | 67,700.00 | 2.11% | 1,830 |
| Aug 7, 2026 | 65,600.00 | 66,300.00 | 64,800.00 | 66,300.00 | 66,300.00 | 2.16% | 1,748 |
| Aug 6, 2026 | 64,900.00 | 66,000.00 | 64,300.00 | 64,900.00 | 64,900.00 | -0.15% | 838 |
| Aug 5, 2026 | 64,000.00 | 65,800.00 | 64,000.00 | 65,000.00 | 65,000.00 | 1.56% | 1,144 |
| Aug 4, 2026 | 62,300.00 | 65,900.00 | 62,200.00 | 64,000.00 | 64,000.00 | 2.73% | 569 |
| Aug 3, 2026 | 62,200.00 | 64,000.00 | 61,500.00 | 62,300.00 | 62,300.00 | 0.16% | 696 |
| Jul 31, 2026 | 61,200.00 | 62,500.00 | 58,000.00 | 62,200.00 | 62,200.00 | 1.63% | 1,055 |
| Jul 30, 2026 | 63,000.00 | 63,000.00 | 59,800.00 | 61,200.00 | 61,200.00 | 3.38% | 803 |
| Jul 29, 2026 | 61,100.00 | 63,500.00 | 57,000.00 | 59,200.00 | 59,200.00 | -2.63% | 1,731 |
| Jul 28, 2026 | 61,200.00 | 61,300.00 | 59,200.00 | 60,800.00 | 60,800.00 | -0.65% | 1,880 |
| Jul 27, 2026 | 63,700.00 | 64,000.00 | 60,100.00 | 61,200.00 | 61,200.00 | -3.92% | 1,284 |
| Jul 24, 2026 | 66,000.00 | 66,800.00 | 62,000.00 | 63,700.00 | 63,700.00 | 6.70% | 3,684 |
| Jul 23, 2026 | 60,200.00 | 60,200.00 | 59,100.00 | 59,700.00 | 59,700.00 | 2.23% | 485 |
| Jul 22, 2026 | 59,300.00 | 59,800.00 | 58,300.00 | 58,400.00 | 58,400.00 | 0.34% | 884 |
| Jul 21, 2026 | 57,900.00 | 58,500.00 | 56,900.00 | 58,200.00 | 58,200.00 | 0.34% | 1,164 |
| Jul 20, 2026 | 58,900.00 | 59,200.00 | 57,200.00 | 58,000.00 | 58,000.00 | -1.53% | 1,536 |
| Jul 16, 2026 | 58,300.00 | 59,400.00 | 57,700.00 | 58,900.00 | 58,900.00 | 0.86% | 1,082 |
| Jul 15, 2026 | 57,000.00 | 59,000.00 | 56,900.00 | 58,400.00 | 58,400.00 | 2.46% | 2,218 |
| Jul 14, 2026 | 58,900.00 | 58,900.00 | 56,000.00 | 57,000.00 | 57,000.00 | -2.23% | 1,734 |
| Jul 13, 2026 | 59,500.00 | 59,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 0.17% | 838 |
| Jul 10, 2026 | 58,700.00 | 59,500.00 | 57,200.00 | 58,200.00 | 58,200.00 | 0.34% | 1,170 |
| Jul 9, 2026 | 55,200.00 | 59,100.00 | 55,200.00 | 58,000.00 | 58,000.00 | - | 1,391 |
| Jul 8, 2026 | 59,000.00 | 60,350.00 | 57,000.00 | 58,000.00 | 58,000.00 | -2.36% | 2,192 |
| Jul 7, 2026 | 60,000.00 | 61,100.00 | 57,000.00 | 59,400.00 | 59,400.00 | -0.67% | 1,271 |
| Jul 6, 2026 | 60,000.00 | 61,400.00 | 58,000.00 | 59,800.00 | 59,800.00 | -0.33% | 616 |
| Jul 3, 2026 | 59,600.00 | 60,400.00 | 57,300.00 | 60,000.00 | 60,000.00 | 0.67% | 1,534 |
| Jul 2, 2026 | 59,500.00 | 61,500.00 | 57,300.00 | 59,600.00 | 59,600.00 | 0.17% | 2,466 |
| Jul 1, 2026 | 61,800.00 | 61,800.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.82% | 1,094 |
| Jun 30, 2026 | 62,100.00 | 62,400.00 | 60,100.00 | 60,600.00 | 60,600.00 | -2.42% | 1,212 |
| Jun 29, 2026 | 56,100.00 | 62,400.00 | 56,100.00 | 62,100.00 | 62,100.00 | 5.43% | 4,186 |
| Jun 26, 2026 | 61,200.00 | 61,200.00 | 57,300.00 | 58,900.00 | 58,900.00 | -3.76% | 2,507 |
| Jun 25, 2026 | 60,600.00 | 62,700.00 | 60,300.00 | 61,200.00 | 61,200.00 | 0.99% | 2,733 |