Yuhan Corporation (KRX:000100)
South Korea
· Delayed Price · Currency is KRW 117,300
-1,100 (-0.93%)
At close: Dec 5, 2025
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117,400.00 | 118,100.00 | 115,900.00 | 117,300.00 | 117,300.00 | -0.93% | 445,414 |
| Dec 4, 2025 | 119,400.00 | 119,900.00 | 116,600.00 | 118,400.00 | 118,400.00 | -0.84% | 358,790 |
| Dec 3, 2025 | 120,100.00 | 120,500.00 | 119,000.00 | 119,400.00 | 119,400.00 | -0.50% | 209,763 |
| Dec 2, 2025 | 121,800.00 | 121,800.00 | 118,700.00 | 120,000.00 | 120,000.00 | -1.56% | 286,920 |
| Dec 1, 2025 | 121,400.00 | 122,300.00 | 120,600.00 | 121,900.00 | 121,900.00 | -0.08% | 263,876 |
| Nov 28, 2025 | 120,500.00 | 122,800.00 | 119,600.00 | 122,000.00 | 122,000.00 | 1.50% | 450,278 |
| Nov 27, 2025 | 119,300.00 | 121,200.00 | 118,700.00 | 120,200.00 | 120,200.00 | 0.67% | 266,196 |
| Nov 26, 2025 | 115,600.00 | 119,600.00 | 115,400.00 | 119,400.00 | 119,400.00 | 4.28% | 463,686 |
| Nov 25, 2025 | 116,200.00 | 117,500.00 | 114,200.00 | 114,500.00 | 114,500.00 | -0.61% | 266,685 |
| Nov 24, 2025 | 118,100.00 | 119,700.00 | 115,100.00 | 115,200.00 | 115,200.00 | -1.29% | 381,349 |
| Nov 21, 2025 | 116,200.00 | 117,800.00 | 115,300.00 | 116,700.00 | 116,700.00 | -1.68% | 286,210 |
| Nov 20, 2025 | 117,300.00 | 119,400.00 | 116,200.00 | 118,700.00 | 118,700.00 | 2.33% | 365,718 |
| Nov 19, 2025 | 120,000.00 | 120,100.00 | 115,300.00 | 116,000.00 | 116,000.00 | -3.25% | 431,375 |
| Nov 18, 2025 | 124,000.00 | 124,200.00 | 118,800.00 | 119,900.00 | 119,900.00 | -2.52% | 505,870 |
| Nov 17, 2025 | 125,400.00 | 125,500.00 | 121,700.00 | 123,000.00 | 123,000.00 | -1.60% | 505,445 |
| Nov 14, 2025 | 119,700.00 | 129,200.00 | 119,100.00 | 125,000.00 | 125,000.00 | 3.14% | 2,056,109 |
| Nov 13, 2025 | 119,900.00 | 122,900.00 | 118,800.00 | 121,200.00 | 121,200.00 | 1.17% | 831,960 |
| Nov 12, 2025 | 113,800.00 | 120,800.00 | 113,800.00 | 119,800.00 | 119,800.00 | 6.58% | 1,071,530 |
| Nov 11, 2025 | 114,600.00 | 115,400.00 | 112,100.00 | 112,400.00 | 112,400.00 | -1.83% | 365,715 |
| Nov 10, 2025 | 116,000.00 | 116,400.00 | 114,100.00 | 114,500.00 | 114,500.00 | -0.69% | 282,172 |
| Nov 7, 2025 | 113,400.00 | 118,400.00 | 112,400.00 | 115,300.00 | 115,300.00 | 0.70% | 479,609 |
| Nov 6, 2025 | 117,500.00 | 117,500.00 | 114,000.00 | 114,500.00 | 114,500.00 | -1.72% | 377,277 |
| Nov 5, 2025 | 122,200.00 | 122,400.00 | 115,000.00 | 116,500.00 | 116,500.00 | -3.24% | 651,097 |
| Nov 4, 2025 | 117,500.00 | 123,000.00 | 116,500.00 | 120,400.00 | 120,400.00 | 1.95% | 857,592 |
| Nov 3, 2025 | 119,000.00 | 119,000.00 | 116,900.00 | 118,100.00 | 118,100.00 | 0.08% | 328,661 |
| Oct 31, 2025 | 116,600.00 | 120,000.00 | 116,550.00 | 118,000.00 | 118,000.00 | 1.72% | 469,865 |
| Oct 30, 2025 | 118,000.00 | 119,900.00 | 115,900.00 | 116,000.00 | 116,000.00 | -1.02% | 343,315 |
| Oct 29, 2025 | 119,000.00 | 119,700.00 | 117,000.00 | 117,200.00 | 117,200.00 | -1.92% | 273,117 |
| Oct 28, 2025 | 121,000.00 | 121,600.00 | 118,700.00 | 119,500.00 | 119,500.00 | - | 374,674 |
| Oct 27, 2025 | 114,400.00 | 119,800.00 | 114,100.00 | 119,500.00 | 119,500.00 | 4.73% | 635,928 |
| Oct 24, 2025 | 115,800.00 | 116,000.00 | 113,800.00 | 114,100.00 | 114,100.00 | -1.21% | 303,038 |
| Oct 23, 2025 | 117,700.00 | 118,100.00 | 114,900.00 | 115,500.00 | 115,500.00 | -2.45% | 447,737 |
| Oct 22, 2025 | 117,600.00 | 120,400.00 | 117,100.00 | 118,400.00 | 118,400.00 | 0.17% | 316,156 |
| Oct 21, 2025 | 118,200.00 | 119,500.00 | 116,700.00 | 118,200.00 | 118,200.00 | 0.25% | 288,352 |
| Oct 20, 2025 | 116,300.00 | 118,300.00 | 115,600.00 | 117,900.00 | 117,900.00 | 1.03% | 290,243 |
| Oct 17, 2025 | 116,700.00 | 117,500.00 | 114,800.00 | 116,700.00 | 116,700.00 | -0.09% | 274,346 |
| Oct 16, 2025 | 117,700.00 | 118,600.00 | 116,500.00 | 116,800.00 | 116,800.00 | -0.34% | 317,009 |
| Oct 15, 2025 | 120,400.00 | 120,500.00 | 116,900.00 | 117,200.00 | 117,200.00 | -2.33% | 497,849 |
| Oct 14, 2025 | 118,300.00 | 121,800.00 | 117,500.00 | 120,000.00 | 120,000.00 | 1.35% | 420,474 |
| Oct 13, 2025 | 118,300.00 | 119,800.00 | 117,500.00 | 118,400.00 | 118,400.00 | -1.91% | 244,947 |
| Oct 10, 2025 | 119,900.00 | 122,000.00 | 119,000.00 | 120,700.00 | 120,700.00 | 0.67% | 322,864 |
| Oct 2, 2025 | 120,900.00 | 122,100.00 | 119,700.00 | 119,900.00 | 119,900.00 | 0.08% | 404,118 |
| Oct 1, 2025 | 119,700.00 | 122,100.00 | 118,600.00 | 119,800.00 | 119,800.00 | 0.59% | 279,034 |
| Sep 30, 2025 | 115,700.00 | 124,200.00 | 115,650.00 | 119,100.00 | 119,100.00 | 2.41% | 626,404 |
| Sep 29, 2025 | 115,100.00 | 116,500.00 | 114,800.00 | 116,300.00 | 116,300.00 | 1.39% | 171,645 |
| Sep 26, 2025 | 117,500.00 | 117,800.00 | 114,400.00 | 114,700.00 | 114,700.00 | -2.80% | 345,458 |
| Sep 25, 2025 | 119,600.00 | 119,700.00 | 117,600.00 | 118,000.00 | 118,000.00 | -1.75% | 249,282 |
| Sep 24, 2025 | 123,500.00 | 123,500.00 | 119,100.00 | 120,100.00 | 120,100.00 | -2.44% | 308,610 |
| Sep 23, 2025 | 123,200.00 | 124,700.00 | 121,200.00 | 123,100.00 | 123,100.00 | -0.08% | 448,394 |
| Sep 22, 2025 | 119,600.00 | 123,700.00 | 118,200.00 | 123,200.00 | 123,200.00 | 3.88% | 625,387 |