Yuhan Corporation (KRX:000105)
South Korea · Delayed Price · Currency is KRW 70,300
+300 (0.43%)
Oct 23, 2026, 3:15 PM KST
KRX:000105 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70,650.00 | 71,200.00 | 69,400.00 | 70,300.00 | 70,300.00 | 0.43% | 1,192 |
| Oct 22, 2026 | 71,000.00 | 71,200.00 | 69,000.00 | 70,000.00 | 70,000.00 | -1.41% | 907 |
| Oct 21, 2026 | 68,500.00 | 71,800.00 | 68,500.00 | 71,000.00 | 71,000.00 | 0.14% | 1,207 |
| Oct 20, 2026 | 68,200.00 | 72,000.00 | 68,200.00 | 70,900.00 | 70,900.00 | -0.56% | 2,040 |
| Oct 19, 2026 | 66,800.00 | 71,700.00 | 66,100.00 | 71,300.00 | 71,300.00 | 6.74% | 5,181 |
| Oct 16, 2026 | 64,000.00 | 67,100.00 | 64,000.00 | 66,800.00 | 66,800.00 | 4.38% | 1,841 |
| Oct 15, 2026 | 58,400.00 | 64,300.00 | 58,400.00 | 64,000.00 | 64,000.00 | 3.06% | 1,771 |
| Oct 14, 2026 | 59,700.00 | 63,300.00 | 59,700.00 | 62,100.00 | 62,100.00 | 0.32% | 156 |
| Oct 13, 2026 | 60,300.00 | 62,100.00 | 59,700.00 | 61,900.00 | 61,900.00 | -0.64% | 1,066 |
| Oct 12, 2026 | 64,000.00 | 65,600.00 | 62,100.00 | 62,300.00 | 62,300.00 | -2.66% | 446 |
| Oct 8, 2026 | 64,000.00 | 65,200.00 | 63,800.00 | 64,000.00 | 64,000.00 | -1.69% | 631 |
| Oct 7, 2026 | 64,700.00 | 65,400.00 | 62,700.00 | 65,100.00 | 65,100.00 | 0.62% | 329 |
| Oct 6, 2026 | 64,500.00 | 67,500.00 | 64,500.00 | 64,700.00 | 64,700.00 | 0.31% | 561 |
| Oct 2, 2026 | 64,800.00 | 66,900.00 | 63,800.00 | 64,500.00 | 64,500.00 | -0.46% | 473 |
| Oct 1, 2026 | 64,000.00 | 65,300.00 | 64,000.00 | 64,800.00 | 64,800.00 | 1.25% | 231 |
| Sep 30, 2026 | 64,600.00 | 64,800.00 | 63,800.00 | 64,000.00 | 64,000.00 | -0.93% | 292 |
| Sep 29, 2026 | 66,000.00 | 66,000.00 | 64,000.00 | 64,600.00 | 64,600.00 | -2.12% | 385 |
| Sep 28, 2026 | 65,600.00 | 66,900.00 | 65,000.00 | 66,000.00 | 66,000.00 | -0.15% | 284 |
| Sep 23, 2026 | 66,000.00 | 66,500.00 | 65,200.00 | 66,100.00 | 66,100.00 | 0.61% | 443 |
| Sep 22, 2026 | 65,800.00 | 66,300.00 | 65,400.00 | 65,700.00 | 65,700.00 | - | 918 |
| Sep 21, 2026 | 66,000.00 | 66,000.00 | 65,300.00 | 65,700.00 | 65,700.00 | -0.45% | 367 |
| Sep 18, 2026 | 66,700.00 | 66,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.05% | 355 |
| Sep 17, 2026 | 67,000.00 | 67,800.00 | 66,100.00 | 66,700.00 | 66,700.00 | -0.30% | 299 |
| Sep 16, 2026 | 68,200.00 | 68,200.00 | 66,500.00 | 66,900.00 | 66,900.00 | -1.91% | 606 |
| Sep 15, 2026 | 68,000.00 | 68,600.00 | 67,500.00 | 68,200.00 | 68,200.00 | 0.59% | 876 |
| Sep 14, 2026 | 67,900.00 | 67,900.00 | 67,100.00 | 67,800.00 | 67,800.00 | -0.15% | 228 |
| Sep 11, 2026 | 68,000.00 | 68,300.00 | 67,000.00 | 67,900.00 | 67,900.00 | -0.15% | 325 |
| Sep 10, 2026 | 69,700.00 | 69,700.00 | 66,800.00 | 68,000.00 | 68,000.00 | -1.59% | 1,306 |
| Sep 9, 2026 | 69,000.00 | 69,100.00 | 68,200.00 | 69,100.00 | 69,100.00 | - | 433 |
| Sep 8, 2026 | 70,000.00 | 70,000.00 | 68,500.00 | 69,100.00 | 69,100.00 | -1.14% | 394 |
| Sep 7, 2026 | 69,900.00 | 70,100.00 | 69,200.00 | 69,900.00 | 69,900.00 | - | 386 |
| 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% | 234 |
| 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 |