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 |
| Sep 19, 2025 | 116,500.00 | 119,700.00 | 116,300.00 | 118,600.00 | 118,600.00 | 1.37% | 379,882 |
| Sep 18, 2025 | 117,200.00 | 118,100.00 | 116,300.00 | 117,000.00 | 117,000.00 | 0.69% | 197,583 |
| Sep 17, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 116,200.00 | 116,200.00 | -2.60% | 267,463 |
| Sep 16, 2025 | 118,600.00 | 119,500.00 | 117,600.00 | 119,300.00 | 119,300.00 | 0.25% | 252,527 |
| Sep 15, 2025 | 120,000.00 | 120,200.00 | 118,600.00 | 119,000.00 | 119,000.00 | -0.58% | 204,618 |
| Sep 12, 2025 | 119,700.00 | 120,000.00 | 118,300.00 | 119,700.00 | 119,700.00 | 0.67% | 301,384 |
| Sep 11, 2025 | 119,800.00 | 120,500.00 | 118,700.00 | 118,900.00 | 118,900.00 | -0.50% | 315,657 |
| Sep 10, 2025 | 119,800.00 | 120,300.00 | 118,500.00 | 119,500.00 | 119,500.00 | -0.33% | 281,044 |
| Sep 9, 2025 | 121,200.00 | 121,500.00 | 119,200.00 | 119,900.00 | 119,900.00 | -1.48% | 296,329 |
| Sep 8, 2025 | 123,700.00 | 124,700.00 | 121,000.00 | 121,700.00 | 121,700.00 | 2.27% | 827,670 |
| Sep 5, 2025 | 118,600.00 | 119,200.00 | 116,800.00 | 119,000.00 | 119,000.00 | 0.76% | 209,073 |
| Sep 4, 2025 | 117,700.00 | 118,300.00 | 115,500.00 | 118,100.00 | 118,100.00 | - | 230,510 |
| Sep 3, 2025 | 114,600.00 | 119,100.00 | 114,300.00 | 118,100.00 | 118,100.00 | 3.60% | 492,134 |
| Sep 2, 2025 | 112,900.00 | 114,300.00 | 112,600.00 | 114,000.00 | 114,000.00 | 1.24% | 161,980 |
| Sep 1, 2025 | 113,900.00 | 114,600.00 | 112,600.00 | 112,600.00 | 112,600.00 | -0.79% | 159,646 |
| Aug 29, 2025 | 116,000.00 | 116,300.00 | 113,500.00 | 113,500.00 | 113,500.00 | -1.56% | 286,377 |
| Aug 28, 2025 | 116,400.00 | 116,600.00 | 115,200.00 | 115,300.00 | 115,300.00 | -0.77% | 137,489 |
| Aug 27, 2025 | 116,900.00 | 117,000.00 | 115,700.00 | 116,200.00 | 116,200.00 | -0.43% | 171,584 |
| Aug 26, 2025 | 115,700.00 | 117,200.00 | 114,700.00 | 116,700.00 | 116,700.00 | -0.09% | 342,387 |
| Aug 25, 2025 | 116,900.00 | 117,800.00 | 116,200.00 | 116,800.00 | 116,800.00 | 1.57% | 242,878 |
| Aug 22, 2025 | 114,000.00 | 118,100.00 | 113,900.00 | 115,000.00 | 115,000.00 | 1.14% | 355,906 |
| Aug 21, 2025 | 113,700.00 | 115,200.00 | 113,600.00 | 113,700.00 | 113,700.00 | 0.35% | 199,717 |
| Aug 20, 2025 | 112,900.00 | 114,700.00 | 111,600.00 | 113,300.00 | 113,300.00 | -0.44% | 264,064 |
| Aug 19, 2025 | 114,400.00 | 116,000.00 | 113,500.00 | 113,800.00 | 113,800.00 | 0.09% | 252,094 |
| Aug 18, 2025 | 115,200.00 | 117,000.00 | 113,200.00 | 113,700.00 | 113,700.00 | -0.61% | 287,661 |
| Aug 14, 2025 | 117,300.00 | 117,500.00 | 114,100.00 | 114,400.00 | 114,400.00 | 0.88% | 439,097 |
| Aug 13, 2025 | 111,900.00 | 113,900.00 | 111,500.00 | 113,400.00 | 113,400.00 | 2.16% | 241,356 |
| Aug 12, 2025 | 113,300.00 | 113,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | -0.89% | 234,209 |
| Aug 11, 2025 | 112,800.00 | 113,300.00 | 111,000.00 | 112,000.00 | 112,000.00 | - | 155,164 |
| Aug 8, 2025 | 112,300.00 | 113,900.00 | 112,000.00 | 112,000.00 | 112,000.00 | -0.18% | 200,364 |
| Aug 7, 2025 | 114,700.00 | 114,700.00 | 111,550.00 | 112,200.00 | 112,200.00 | -2.01% | 319,891 |
| Aug 6, 2025 | 113,700.00 | 115,300.00 | 112,300.00 | 114,500.00 | 114,500.00 | -0.35% | 225,513 |
| Aug 5, 2025 | 114,200.00 | 115,900.00 | 113,300.00 | 114,900.00 | 114,900.00 | 2.04% | 388,770 |
| Aug 4, 2025 | 112,900.00 | 114,000.00 | 112,100.00 | 112,600.00 | 112,600.00 | -0.09% | 293,168 |
| Aug 1, 2025 | 116,700.00 | 117,300.00 | 112,400.00 | 112,700.00 | 112,700.00 | -4.57% | 487,384 |
| Jul 31, 2025 | 120,200.00 | 121,700.00 | 116,100.00 | 118,100.00 | 118,100.00 | -1.42% | 776,051 |
| Jul 30, 2025 | 121,000.00 | 122,700.00 | 119,500.00 | 119,800.00 | 119,800.00 | -0.50% | 510,809 |
| Jul 29, 2025 | 120,300.00 | 121,200.00 | 118,400.00 | 120,400.00 | 120,400.00 | 0.08% | 363,527 |
| Jul 28, 2025 | 122,100.00 | 124,200.00 | 119,700.00 | 120,300.00 | 120,300.00 | -1.72% | 376,648 |
| Jul 25, 2025 | 123,300.00 | 124,000.00 | 122,200.00 | 122,400.00 | 122,400.00 | -0.73% | 315,061 |
| Jul 24, 2025 | 125,400.00 | 127,300.00 | 123,100.00 | 123,300.00 | 123,300.00 | -1.52% | 689,559 |
| Jul 23, 2025 | 126,200.00 | 126,600.00 | 124,000.00 | 125,200.00 | 125,200.00 | 0.16% | 490,296 |
| Jul 22, 2025 | 126,300.00 | 127,800.00 | 123,100.00 | 125,000.00 | 125,000.00 | -0.71% | 837,689 |
| Jul 21, 2025 | 134,800.00 | 134,800.00 | 125,000.00 | 125,900.00 | 125,900.00 | -4.62% | 1,532,486 |
| Jul 18, 2025 | 136,300.00 | 136,400.00 | 130,300.00 | 132,000.00 | 132,000.00 | -2.80% | 1,482,515 |
| Jul 17, 2025 | 116,000.00 | 136,000.00 | 114,200.00 | 135,800.00 | 135,800.00 | 20.50% | 5,178,462 |
| Jul 16, 2025 | 112,200.00 | 112,700.00 | 111,100.00 | 112,700.00 | 112,700.00 | -0.09% | 208,879 |
| Jul 15, 2025 | 111,400.00 | 114,000.00 | 111,400.00 | 112,800.00 | 112,800.00 | 1.26% | 292,109 |
| Jul 14, 2025 | 112,300.00 | 113,300.00 | 110,500.00 | 111,400.00 | 111,400.00 | -0.27% | 231,405 |
| Jul 11, 2025 | 113,600.00 | 115,000.00 | 111,300.00 | 111,700.00 | 111,700.00 | -0.36% | 352,209 |