Yuhan Corporation (KRX:000100)
South Korea
· Delayed Price · Currency is KRW 93,300
-400 (-0.43%)
At close: Apr 29, 2026
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94,400.00 | 94,400.00 | 93,150.00 | 93,400.00 | - | -0.32% | 74,899 |
| Apr 28, 2026 | 94,200.00 | 94,500.00 | 93,600.00 | 93,700.00 | 93,700.00 | -0.43% | 200,381 |
| Apr 27, 2026 | 95,300.00 | 95,400.00 | 94,000.00 | 94,100.00 | 94,100.00 | -0.74% | 177,883 |
| Apr 24, 2026 | 94,700.00 | 95,600.00 | 94,600.00 | 94,800.00 | 94,800.00 | 0.11% | 170,005 |
| Apr 23, 2026 | 96,400.00 | 96,500.00 | 94,000.00 | 94,700.00 | 94,700.00 | -0.42% | 178,673 |
| Apr 22, 2026 | 96,000.00 | 96,200.00 | 95,000.00 | 95,100.00 | 95,100.00 | -1.45% | 157,242 |
| Apr 21, 2026 | 97,100.00 | 97,700.00 | 96,300.00 | 96,500.00 | 96,500.00 | -0.62% | 177,303 |
| Apr 20, 2026 | 97,900.00 | 98,000.00 | 96,800.00 | 97,100.00 | 97,100.00 | -0.41% | 116,869 |
| Apr 17, 2026 | 98,000.00 | 98,100.00 | 96,700.00 | 97,500.00 | 97,500.00 | -0.20% | 125,426 |
| Apr 16, 2026 | 98,200.00 | 98,500.00 | 97,500.00 | 97,700.00 | 97,700.00 | 0.51% | 197,752 |
| Apr 15, 2026 | 95,200.00 | 97,900.00 | 95,100.00 | 97,200.00 | 97,200.00 | 3.85% | 314,670 |
| Apr 14, 2026 | 92,900.00 | 94,200.00 | 92,900.00 | 93,600.00 | 93,600.00 | 1.63% | 185,440 |
| Apr 13, 2026 | 92,000.00 | 92,200.00 | 91,200.00 | 92,100.00 | 92,100.00 | -0.86% | 136,293 |
| Apr 10, 2026 | 93,900.00 | 94,100.00 | 92,800.00 | 92,900.00 | 92,900.00 | -0.96% | 176,406 |
| Apr 9, 2026 | 94,000.00 | 94,700.00 | 92,600.00 | 93,800.00 | 93,800.00 | -0.42% | 203,826 |
| Apr 8, 2026 | 94,400.00 | 95,400.00 | 93,500.00 | 94,200.00 | 94,200.00 | 3.06% | 205,537 |
| Apr 7, 2026 | 92,000.00 | 93,500.00 | 90,900.00 | 91,400.00 | 91,400.00 | -0.44% | 168,414 |
| Apr 6, 2026 | 92,800.00 | 93,500.00 | 91,700.00 | 91,800.00 | 91,800.00 | -1.08% | 181,773 |
| Apr 3, 2026 | 94,200.00 | 94,800.00 | 92,800.00 | 92,800.00 | 92,800.00 | -0.11% | 126,931 |
| Apr 2, 2026 | 99,600.00 | 100,200.00 | 92,400.00 | 92,900.00 | 92,900.00 | -6.63% | 357,803 |
| Apr 1, 2026 | 97,900.00 | 100,200.00 | 96,600.00 | 99,500.00 | 99,500.00 | 4.96% | 202,022 |
| Mar 31, 2026 | 97,000.00 | 97,900.00 | 94,500.00 | 94,800.00 | 94,800.00 | -3.76% | 208,359 |
| Mar 30, 2026 | 96,700.00 | 98,600.00 | 96,300.00 | 98,500.00 | 98,500.00 | -1.89% | 145,177 |
| Mar 27, 2026 | 97,900.00 | 100,400.00 | 97,100.00 | 100,400.00 | 100,400.00 | 1.41% | 178,711 |
| Mar 26, 2026 | 100,300.00 | 101,200.00 | 98,500.00 | 99,000.00 | 99,000.00 | 0.10% | 194,899 |
| Mar 25, 2026 | 96,500.00 | 99,000.00 | 96,400.00 | 98,900.00 | 98,900.00 | 3.45% | 208,781 |
| Mar 24, 2026 | 95,900.00 | 96,100.00 | 93,500.00 | 95,600.00 | 95,600.00 | 2.25% | 173,620 |
| Mar 23, 2026 | 97,200.00 | 97,300.00 | 93,300.00 | 93,500.00 | 93,500.00 | -6.78% | 274,811 |
| Mar 20, 2026 | 98,900.00 | 100,600.00 | 98,700.00 | 100,300.00 | 100,300.00 | 1.62% | 311,773 |
| Mar 19, 2026 | 98,400.00 | 99,300.00 | 98,200.00 | 98,700.00 | 98,700.00 | -1.50% | 250,071 |
| Mar 18, 2026 | 100,400.00 | 101,000.00 | 99,700.00 | 100,200.00 | 100,200.00 | 0.70% | 233,809 |
| Mar 17, 2026 | 98,100.00 | 100,800.00 | 98,100.00 | 99,500.00 | 99,500.00 | 2.16% | 222,733 |
| Mar 16, 2026 | 99,000.00 | 99,300.00 | 96,900.00 | 97,400.00 | 97,400.00 | -1.91% | 184,710 |
| Mar 13, 2026 | 96,900.00 | 100,200.00 | 96,300.00 | 99,300.00 | 99,300.00 | -0.60% | 196,832 |
| Mar 12, 2026 | 104,400.00 | 104,800.00 | 98,600.00 | 99,900.00 | 99,900.00 | 1.42% | 486,077 |
| Mar 11, 2026 | 99,400.00 | 101,400.00 | 97,700.00 | 98,500.00 | 98,500.00 | - | 201,132 |
| Mar 10, 2026 | 99,000.00 | 99,100.00 | 97,000.00 | 98,500.00 | 98,500.00 | 2.18% | 206,961 |
| 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 |