Yuhan Corporation (KRX:000100)
South Korea
· Delayed Price · Currency is KRW 96,100
-3,200 (-3.22%)
Last updated: Mar 9, 2026, 2:46 PM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95,000.00 | 96,500.00 | 93,700.00 | 96,400.00 | 96,400.00 | -2.92% | 292,902 |
| Mar 6, 2026 | 95,900.00 | 99,800.00 | 95,900.00 | 99,300.00 | 99,300.00 | 0.51% | 265,908 |
| Mar 5, 2026 | 96,900.00 | 100,100.00 | 96,100.00 | 98,800.00 | 98,800.00 | 6.93% | 513,187 |
| Mar 4, 2026 | 101,900.00 | 104,000.00 | 91,600.00 | 92,400.00 | 92,400.00 | -13.24% | 817,795 |
| Mar 3, 2026 | 108,800.00 | 109,700.00 | 105,600.00 | 106,500.00 | 106,500.00 | -3.36% | 487,641 |
| Feb 27, 2026 | 110,400.00 | 110,700.00 | 108,500.00 | 110,200.00 | 110,200.00 | -0.63% | 666,455 |
| Feb 26, 2026 | 109,100.00 | 111,700.00 | 106,600.00 | 110,900.00 | 110,900.00 | -1.95% | 557,154 |
| Feb 25, 2026 | 113,600.00 | 113,700.00 | 112,100.00 | 113,100.00 | 112,500.00 | -0.44% | 263,150 |
| Feb 24, 2026 | 113,900.00 | 114,500.00 | 112,600.00 | 113,600.00 | 112,997.35 | 0.35% | 350,318 |
| Feb 23, 2026 | 112,000.00 | 113,700.00 | 111,100.00 | 113,200.00 | 112,599.47 | 1.25% | 414,588 |
| Feb 20, 2026 | 113,000.00 | 113,400.00 | 111,100.00 | 111,800.00 | 111,206.90 | -0.97% | 245,441 |
| Feb 19, 2026 | 109,700.00 | 113,200.00 | 109,400.00 | 112,900.00 | 112,301.06 | 3.77% | 589,610 |
| Feb 13, 2026 | 108,000.00 | 109,500.00 | 107,500.00 | 108,800.00 | 108,222.81 | -0.55% | 228,218 |
| Feb 12, 2026 | 109,800.00 | 109,800.00 | 106,900.00 | 109,400.00 | 108,819.63 | 0.18% | 491,272 |
| Feb 11, 2026 | 108,900.00 | 109,200.00 | 107,600.00 | 109,200.00 | 108,620.69 | 0.92% | 382,668 |
| Feb 10, 2026 | 107,000.00 | 109,000.00 | 106,900.00 | 108,200.00 | 107,625.99 | 0.84% | 256,391 |
| Feb 9, 2026 | 105,800.00 | 108,100.00 | 105,200.00 | 107,300.00 | 106,730.77 | 2.39% | 286,502 |
| Feb 6, 2026 | 105,900.00 | 106,000.00 | 102,000.00 | 104,800.00 | 104,244.03 | -2.42% | 382,690 |
| Feb 5, 2026 | 109,900.00 | 111,100.00 | 106,600.00 | 107,400.00 | 106,830.24 | -1.29% | 352,386 |
| Feb 4, 2026 | 107,300.00 | 109,200.00 | 107,100.00 | 108,800.00 | 108,222.81 | 0.65% | 302,421 |
| Feb 3, 2026 | 106,200.00 | 108,200.00 | 105,250.00 | 108,100.00 | 107,526.53 | 3.35% | 293,197 |
| Feb 2, 2026 | 106,400.00 | 107,400.00 | 104,400.00 | 104,600.00 | 104,045.09 | -3.15% | 393,637 |
| Jan 30, 2026 | 110,100.00 | 110,100.00 | 107,800.00 | 108,000.00 | 107,427.06 | -2.00% | 404,487 |
| Jan 29, 2026 | 110,100.00 | 111,700.00 | 108,300.00 | 110,200.00 | 109,615.38 | 0.46% | 408,508 |
| Jan 28, 2026 | 109,100.00 | 111,300.00 | 108,400.00 | 109,700.00 | 109,118.04 | 1.29% | 557,283 |
| Jan 27, 2026 | 107,800.00 | 109,100.00 | 107,400.00 | 108,300.00 | 107,725.46 | -0.64% | 461,174 |
| Jan 26, 2026 | 108,700.00 | 109,900.00 | 108,300.00 | 109,000.00 | 108,421.75 | 0.74% | 463,189 |
| Jan 23, 2026 | 104,800.00 | 108,600.00 | 104,800.00 | 108,200.00 | 107,625.99 | 3.24% | 578,836 |
| Jan 22, 2026 | 103,000.00 | 105,900.00 | 103,000.00 | 104,800.00 | 104,244.03 | 1.95% | 477,448 |
| Jan 21, 2026 | 105,600.00 | 105,700.00 | 101,500.00 | 102,800.00 | 102,254.64 | -4.28% | 649,155 |
| Jan 20, 2026 | 106,000.00 | 108,600.00 | 106,000.00 | 107,400.00 | 106,830.24 | 1.42% | 440,044 |
| Jan 19, 2026 | 108,000.00 | 108,100.00 | 105,600.00 | 105,900.00 | 105,338.20 | -1.85% | 511,849 |
| Jan 16, 2026 | 108,000.00 | 109,700.00 | 106,300.00 | 107,900.00 | 107,327.59 | -0.28% | 442,665 |
| Jan 15, 2026 | 109,500.00 | 109,600.00 | 107,200.00 | 108,200.00 | 107,625.99 | -0.92% | 533,177 |
| Jan 14, 2026 | 112,100.00 | 112,100.00 | 108,900.00 | 109,200.00 | 108,620.69 | -1.97% | 504,766 |
| Jan 13, 2026 | 113,200.00 | 113,400.00 | 111,000.00 | 111,400.00 | 110,809.02 | -0.71% | 391,534 |
| Jan 12, 2026 | 113,300.00 | 114,000.00 | 112,000.00 | 112,200.00 | 111,604.77 | -0.97% | 349,888 |
| Jan 9, 2026 | 113,700.00 | 113,800.00 | 112,200.00 | 113,300.00 | 112,698.94 | - | 270,683 |
| Jan 8, 2026 | 112,900.00 | 115,200.00 | 112,500.00 | 113,300.00 | 112,698.94 | 0.09% | 574,070 |
| Jan 7, 2026 | 113,600.00 | 114,300.00 | 112,200.00 | 113,200.00 | 112,599.47 | -1.14% | 342,445 |
| Jan 6, 2026 | 114,700.00 | 115,900.00 | 113,400.00 | 114,500.00 | 113,892.57 | - | 330,145 |
| Jan 5, 2026 | 113,400.00 | 115,500.00 | 112,100.00 | 114,500.00 | 113,892.57 | 1.51% | 362,540 |
| Jan 2, 2026 | 112,600.00 | 114,200.00 | 112,400.00 | 112,800.00 | 112,201.59 | 0.36% | 271,992 |
| Dec 30, 2025 | 112,700.00 | 113,100.00 | 111,400.00 | 112,400.00 | 111,803.71 | -0.62% | 222,218 |
| Dec 29, 2025 | 112,600.00 | 113,100.00 | 112,000.00 | 113,100.00 | 112,500.00 | 0.35% | 220,059 |
| Dec 26, 2025 | 115,000.00 | 115,800.00 | 112,600.00 | 112,700.00 | 112,102.12 | -2.17% | 375,952 |
| Dec 24, 2025 | 116,200.00 | 116,300.00 | 115,100.00 | 115,200.00 | 114,588.86 | -0.86% | 155,699 |
| Dec 23, 2025 | 116,300.00 | 117,300.00 | 116,000.00 | 116,200.00 | 115,583.55 | 0.17% | 232,551 |
| Dec 22, 2025 | 116,800.00 | 117,000.00 | 115,600.00 | 116,000.00 | 115,384.62 | -0.34% | 225,703 |
| Dec 19, 2025 | 116,600.00 | 117,200.00 | 115,000.00 | 116,400.00 | 115,782.49 | 2.02% | 349,863 |
| Dec 18, 2025 | 113,000.00 | 116,400.00 | 111,900.00 | 114,100.00 | 113,494.69 | -0.17% | 433,190 |
| Dec 17, 2025 | 115,100.00 | 115,400.00 | 113,500.00 | 114,300.00 | 113,693.63 | -0.70% | 287,138 |
| Dec 16, 2025 | 117,200.00 | 117,400.00 | 114,800.00 | 115,100.00 | 114,489.39 | -1.37% | 378,308 |
| Dec 15, 2025 | 116,500.00 | 117,300.00 | 115,700.00 | 116,700.00 | 116,080.90 | -0.26% | 279,194 |
| Dec 12, 2025 | 116,800.00 | 117,500.00 | 116,000.00 | 117,000.00 | 116,379.31 | 0.86% | 287,451 |
| Dec 11, 2025 | 116,500.00 | 117,500.00 | 115,800.00 | 116,000.00 | 115,384.62 | 0.09% | 424,947 |
| Dec 10, 2025 | 116,500.00 | 116,800.00 | 115,600.00 | 115,900.00 | 115,285.15 | -0.52% | 199,445 |
| Dec 9, 2025 | 117,000.00 | 117,200.00 | 115,900.00 | 116,500.00 | 115,881.96 | 0.34% | 228,450 |
| Dec 8, 2025 | 117,200.00 | 117,300.00 | 115,800.00 | 116,100.00 | 115,484.08 | -1.02% | 330,202 |
| Dec 5, 2025 | 117,400.00 | 118,100.00 | 115,900.00 | 117,300.00 | 116,677.72 | -0.93% | 446,686 |
| Dec 4, 2025 | 119,400.00 | 119,900.00 | 116,600.00 | 118,400.00 | 117,771.88 | -0.84% | 358,790 |
| Dec 3, 2025 | 120,100.00 | 120,500.00 | 119,000.00 | 119,400.00 | 118,766.58 | -0.50% | 209,763 |
| Dec 2, 2025 | 121,800.00 | 121,800.00 | 118,700.00 | 120,000.00 | 119,363.40 | -1.56% | 286,920 |
| Dec 1, 2025 | 121,400.00 | 122,300.00 | 120,600.00 | 121,900.00 | 121,253.32 | -0.08% | 263,880 |
| Nov 28, 2025 | 120,500.00 | 122,800.00 | 119,600.00 | 122,000.00 | 121,352.79 | 1.50% | 450,423 |
| Nov 27, 2025 | 119,300.00 | 121,200.00 | 118,700.00 | 120,200.00 | 119,562.33 | 0.67% | 266,196 |
| Nov 26, 2025 | 115,600.00 | 119,600.00 | 115,400.00 | 119,400.00 | 118,766.58 | 4.28% | 463,846 |
| Nov 25, 2025 | 116,200.00 | 117,500.00 | 114,200.00 | 114,500.00 | 113,892.57 | -0.61% | 266,686 |
| Nov 24, 2025 | 118,100.00 | 119,700.00 | 115,100.00 | 115,200.00 | 114,588.86 | -1.29% | 388,227 |
| Nov 21, 2025 | 116,200.00 | 117,800.00 | 115,300.00 | 116,700.00 | 116,080.90 | -1.68% | 286,210 |
| Nov 20, 2025 | 117,300.00 | 119,400.00 | 116,200.00 | 118,700.00 | 118,070.29 | 2.33% | 365,718 |
| Nov 19, 2025 | 120,000.00 | 120,100.00 | 115,300.00 | 116,000.00 | 115,384.62 | -3.25% | 431,375 |
| Nov 18, 2025 | 124,000.00 | 124,200.00 | 118,800.00 | 119,900.00 | 119,263.93 | -2.52% | 505,870 |
| Nov 17, 2025 | 125,400.00 | 125,500.00 | 121,700.00 | 123,000.00 | 122,347.48 | -1.60% | 505,445 |
| Nov 14, 2025 | 119,700.00 | 129,200.00 | 119,100.00 | 125,000.00 | 124,336.87 | 3.14% | 2,056,109 |
| Nov 13, 2025 | 119,900.00 | 122,900.00 | 118,800.00 | 121,200.00 | 120,557.03 | 1.17% | 831,960 |
| Nov 12, 2025 | 113,800.00 | 120,800.00 | 113,800.00 | 119,800.00 | 119,164.46 | 6.58% | 1,071,530 |
| Nov 11, 2025 | 114,600.00 | 115,400.00 | 112,100.00 | 112,400.00 | 111,803.71 | -1.83% | 365,715 |
| Nov 10, 2025 | 116,000.00 | 116,400.00 | 114,100.00 | 114,500.00 | 113,892.57 | -0.69% | 282,172 |
| Nov 7, 2025 | 113,400.00 | 118,400.00 | 112,400.00 | 115,300.00 | 114,688.33 | 0.70% | 479,609 |
| Nov 6, 2025 | 117,500.00 | 117,500.00 | 114,000.00 | 114,500.00 | 113,892.57 | -1.72% | 377,277 |
| Nov 5, 2025 | 122,200.00 | 122,400.00 | 115,000.00 | 116,500.00 | 115,881.96 | -3.24% | 651,097 |
| Nov 4, 2025 | 117,500.00 | 123,000.00 | 116,500.00 | 120,400.00 | 119,761.27 | 1.95% | 857,592 |
| Nov 3, 2025 | 119,000.00 | 119,000.00 | 116,900.00 | 118,100.00 | 117,473.47 | 0.08% | 328,661 |
| Oct 31, 2025 | 116,600.00 | 120,000.00 | 116,550.00 | 118,000.00 | 117,374.01 | 1.72% | 469,865 |
| Oct 30, 2025 | 118,000.00 | 119,900.00 | 115,900.00 | 116,000.00 | 115,384.62 | -1.02% | 343,315 |
| Oct 29, 2025 | 119,000.00 | 119,700.00 | 117,000.00 | 117,200.00 | 116,578.25 | -1.92% | 273,117 |
| Oct 28, 2025 | 121,000.00 | 121,600.00 | 118,700.00 | 119,500.00 | 118,866.05 | - | 374,674 |
| Oct 27, 2025 | 114,400.00 | 119,800.00 | 114,100.00 | 119,500.00 | 118,866.05 | 4.73% | 635,928 |
| Oct 24, 2025 | 115,800.00 | 116,000.00 | 113,800.00 | 114,100.00 | 113,494.69 | -1.21% | 303,038 |
| Oct 23, 2025 | 117,700.00 | 118,100.00 | 114,900.00 | 115,500.00 | 114,887.27 | -2.45% | 447,737 |
| Oct 22, 2025 | 117,600.00 | 120,400.00 | 117,100.00 | 118,400.00 | 117,771.88 | 0.17% | 316,156 |
| Oct 21, 2025 | 118,200.00 | 119,500.00 | 116,700.00 | 118,200.00 | 117,572.94 | 0.25% | 288,352 |
| Oct 20, 2025 | 116,300.00 | 118,300.00 | 115,600.00 | 117,900.00 | 117,274.54 | 1.03% | 290,243 |
| Oct 17, 2025 | 116,700.00 | 117,500.00 | 114,800.00 | 116,700.00 | 116,080.90 | -0.09% | 274,346 |
| Oct 16, 2025 | 117,700.00 | 118,600.00 | 116,500.00 | 116,800.00 | 116,180.37 | -0.34% | 317,009 |
| Oct 15, 2025 | 120,400.00 | 120,500.00 | 116,900.00 | 117,200.00 | 116,578.25 | -2.33% | 497,849 |
| Oct 14, 2025 | 118,300.00 | 121,800.00 | 117,500.00 | 120,000.00 | 119,363.40 | 1.35% | 420,474 |
| Oct 13, 2025 | 118,300.00 | 119,800.00 | 117,500.00 | 118,400.00 | 117,771.88 | -1.91% | 244,947 |
| Oct 10, 2025 | 119,900.00 | 122,000.00 | 119,000.00 | 120,700.00 | 120,059.68 | 0.67% | 322,864 |