Yuhan Corporation (KRX:000105)
South Korea
· Delayed Price · Currency is KRW 85,000
-3,600 (-4.06%)
At close: Mar 9, 2026
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87,300.00 | 87,300.00 | 83,100.00 | 85,000.00 | 85,000.00 | -4.06% | 2,889 |
| Mar 6, 2026 | 83,500.00 | 89,500.00 | 83,000.00 | 88,600.00 | 88,600.00 | 0.45% | 2,184 |
| Mar 5, 2026 | 86,000.00 | 90,500.00 | 86,000.00 | 88,200.00 | 88,200.00 | 7.04% | 5,598 |
| Mar 4, 2026 | 89,900.00 | 89,900.00 | 77,500.00 | 82,400.00 | 82,400.00 | -8.85% | 14,472 |
| Mar 3, 2026 | 93,100.00 | 93,400.00 | 90,400.00 | 90,400.00 | 90,400.00 | -3.83% | 8,373 |
| Feb 27, 2026 | 94,100.00 | 94,700.00 | 92,000.00 | 94,000.00 | 94,000.00 | -0.95% | 6,565 |
| Feb 26, 2026 | 95,300.00 | 96,300.00 | 94,000.00 | 94,900.00 | 94,900.00 | -1.86% | 6,657 |
| Feb 25, 2026 | 98,000.00 | 98,000.00 | 94,600.00 | 96,700.00 | 96,090.00 | -0.92% | 8,345 |
| Feb 24, 2026 | 97,000.00 | 98,300.00 | 97,000.00 | 97,600.00 | 96,984.32 | -0.10% | 2,632 |
| Feb 23, 2026 | 96,700.00 | 98,200.00 | 96,400.00 | 97,700.00 | 97,083.69 | 1.03% | 2,855 |
| Feb 20, 2026 | 97,100.00 | 97,800.00 | 95,800.00 | 96,700.00 | 96,090.00 | -0.41% | 2,416 |
| Feb 19, 2026 | 94,000.00 | 97,600.00 | 93,900.00 | 97,100.00 | 96,487.48 | 3.74% | 6,486 |
| Feb 13, 2026 | 93,300.00 | 94,800.00 | 92,900.00 | 93,600.00 | 93,009.56 | -1.27% | 2,028 |
| Feb 12, 2026 | 94,200.00 | 95,000.00 | 93,100.00 | 94,800.00 | 94,201.99 | 0.64% | 1,515 |
| Feb 11, 2026 | 93,900.00 | 95,000.00 | 93,000.00 | 94,200.00 | 93,605.77 | 0.32% | 1,889 |
| Feb 10, 2026 | 92,400.00 | 94,300.00 | 92,400.00 | 93,900.00 | 93,307.66 | 1.62% | 2,447 |
| Feb 9, 2026 | 93,100.00 | 93,800.00 | 91,800.00 | 92,400.00 | 91,817.13 | 0.65% | 1,807 |
| Feb 6, 2026 | 93,500.00 | 93,500.00 | 90,000.00 | 91,800.00 | 91,220.91 | -1.82% | 4,808 |
| Feb 5, 2026 | 95,400.00 | 95,400.00 | 93,400.00 | 93,500.00 | 92,910.19 | -1.58% | 2,777 |
| Feb 4, 2026 | 93,400.00 | 95,400.00 | 92,100.00 | 95,000.00 | 94,400.72 | 1.82% | 3,181 |
| Feb 3, 2026 | 92,500.00 | 93,800.00 | 92,300.00 | 93,300.00 | 92,711.45 | 0.86% | 4,124 |
| Feb 2, 2026 | 94,700.00 | 94,700.00 | 91,700.00 | 92,500.00 | 91,916.49 | -2.43% | 7,848 |
| Jan 30, 2026 | 96,600.00 | 96,600.00 | 94,600.00 | 94,800.00 | 94,201.99 | -1.86% | 5,168 |
| Jan 29, 2026 | 96,600.00 | 97,200.00 | 95,300.00 | 96,600.00 | 95,990.63 | - | 3,775 |
| Jan 28, 2026 | 97,800.00 | 97,800.00 | 96,200.00 | 96,600.00 | 95,990.63 | 0.52% | 3,832 |
| Jan 27, 2026 | 97,200.00 | 97,500.00 | 95,500.00 | 96,100.00 | 95,493.78 | -1.13% | 4,116 |
| Jan 26, 2026 | 97,000.00 | 98,900.00 | 96,900.00 | 97,200.00 | 96,586.85 | 0.21% | 5,368 |
| Jan 23, 2026 | 95,500.00 | 97,600.00 | 95,300.00 | 97,000.00 | 96,388.11 | 2.65% | 3,046 |
| Jan 22, 2026 | 93,000.00 | 95,700.00 | 93,000.00 | 94,500.00 | 93,903.88 | 1.61% | 3,216 |
| Jan 21, 2026 | 96,000.00 | 96,300.00 | 92,100.00 | 93,000.00 | 92,413.34 | -3.13% | 8,153 |
| Jan 20, 2026 | 95,800.00 | 98,600.00 | 95,400.00 | 96,000.00 | 95,394.42 | 0.21% | 4,247 |
| Jan 19, 2026 | 97,500.00 | 97,500.00 | 95,400.00 | 95,800.00 | 95,195.68 | -1.64% | 5,028 |
| Jan 16, 2026 | 97,700.00 | 98,600.00 | 96,000.00 | 97,400.00 | 96,785.58 | -0.31% | 6,318 |
| Jan 15, 2026 | 97,700.00 | 98,800.00 | 97,000.00 | 97,700.00 | 97,083.69 | -0.61% | 5,228 |
| Jan 14, 2026 | 100,900.00 | 101,000.00 | 98,000.00 | 98,300.00 | 97,679.91 | -2.38% | 8,262 |
| Jan 13, 2026 | 101,000.00 | 103,000.00 | 100,600.00 | 100,700.00 | 100,064.77 | -0.89% | 2,439 |
| Jan 12, 2026 | 100,900.00 | 101,700.00 | 100,700.00 | 101,600.00 | 100,959.09 | - | 6,812 |
| Jan 9, 2026 | 101,700.00 | 102,600.00 | 100,700.00 | 101,600.00 | 100,959.09 | -0.78% | 2,842 |
| Jan 8, 2026 | 101,800.00 | 102,900.00 | 100,800.00 | 102,400.00 | 101,754.04 | 0.59% | 3,612 |
| Jan 7, 2026 | 102,300.00 | 102,400.00 | 101,200.00 | 101,800.00 | 101,157.83 | -0.49% | 3,512 |
| Jan 6, 2026 | 103,000.00 | 103,200.00 | 102,000.00 | 102,300.00 | 101,654.67 | -0.68% | 2,877 |
| Jan 5, 2026 | 101,800.00 | 103,500.00 | 101,400.00 | 103,000.00 | 102,350.26 | 1.08% | 4,934 |
| Jan 2, 2026 | 101,900.00 | 102,900.00 | 101,400.00 | 101,900.00 | 101,257.20 | 0.59% | 2,105 |
| Dec 30, 2025 | 101,300.00 | 102,000.00 | 100,900.00 | 101,300.00 | 100,660.98 | -0.69% | 2,085 |
| Dec 29, 2025 | 103,200.00 | 103,300.00 | 101,900.00 | 102,000.00 | 101,356.57 | -0.97% | 2,951 |
| Dec 26, 2025 | 103,400.00 | 103,700.00 | 102,600.00 | 103,000.00 | 102,350.26 | -0.19% | 3,646 |
| Dec 24, 2025 | 103,600.00 | 103,600.00 | 103,000.00 | 103,200.00 | 102,549.00 | 0.10% | 2,140 |
| Dec 23, 2025 | 103,700.00 | 104,200.00 | 103,100.00 | 103,100.00 | 102,449.63 | -0.58% | 1,807 |
| Dec 22, 2025 | 104,200.00 | 104,700.00 | 103,000.00 | 103,700.00 | 103,045.84 | -0.29% | 3,364 |
| Dec 19, 2025 | 104,500.00 | 104,900.00 | 103,100.00 | 104,000.00 | 103,343.95 | 0.97% | 4,309 |
| Dec 18, 2025 | 102,500.00 | 104,100.00 | 101,000.00 | 103,000.00 | 102,350.26 | 0.39% | 3,737 |
| Dec 17, 2025 | 103,000.00 | 103,400.00 | 101,900.00 | 102,600.00 | 101,952.78 | - | 1,725 |
| Dec 16, 2025 | 104,800.00 | 104,800.00 | 102,000.00 | 102,600.00 | 101,952.78 | -1.63% | 4,517 |
| Dec 15, 2025 | 104,200.00 | 104,600.00 | 103,600.00 | 104,300.00 | 103,642.06 | -0.19% | 1,637 |
| Dec 12, 2025 | 104,500.00 | 105,100.00 | 104,100.00 | 104,500.00 | 103,840.80 | 0.10% | 1,166 |
| Dec 11, 2025 | 104,400.00 | 105,300.00 | 104,300.00 | 104,400.00 | 103,741.43 | - | 1,562 |
| Dec 10, 2025 | 103,700.00 | 104,800.00 | 103,700.00 | 104,400.00 | 103,741.43 | -0.38% | 1,145 |
| Dec 9, 2025 | 104,600.00 | 105,000.00 | 104,000.00 | 104,800.00 | 104,138.90 | 0.48% | 1,225 |
| Dec 8, 2025 | 104,700.00 | 105,200.00 | 103,800.00 | 104,300.00 | 103,642.06 | -0.19% | 2,243 |
| Dec 5, 2025 | 104,100.00 | 106,400.00 | 103,500.00 | 104,500.00 | 103,840.80 | -0.57% | 3,633 |
| Dec 4, 2025 | 105,500.00 | 106,500.00 | 105,000.00 | 105,100.00 | 104,437.01 | -1.22% | 2,389 |
| Dec 3, 2025 | 107,700.00 | 107,700.00 | 105,600.00 | 106,400.00 | 105,728.81 | 0.28% | 1,363 |
| Dec 2, 2025 | 106,600.00 | 108,300.00 | 105,900.00 | 106,100.00 | 105,430.70 | -0.47% | 1,166 |
| Dec 1, 2025 | 106,900.00 | 108,900.00 | 106,300.00 | 106,600.00 | 105,927.55 | -0.09% | 1,518 |
| Nov 28, 2025 | 107,000.00 | 109,200.00 | 104,100.00 | 106,700.00 | 106,026.92 | -0.19% | 3,420 |
| Nov 27, 2025 | 106,400.00 | 107,800.00 | 106,000.00 | 106,900.00 | 106,225.66 | 0.47% | 1,934 |
| Nov 26, 2025 | 103,900.00 | 107,500.00 | 103,900.00 | 106,400.00 | 105,728.81 | 2.70% | 2,092 |
| Nov 25, 2025 | 103,500.00 | 104,900.00 | 103,000.00 | 103,600.00 | 102,946.47 | 0.29% | 2,379 |
| Nov 24, 2025 | 104,500.00 | 107,200.00 | 103,100.00 | 103,300.00 | 102,648.37 | -0.77% | 3,759 |
| Nov 21, 2025 | 107,200.00 | 107,400.00 | 103,100.00 | 104,100.00 | 103,443.32 | -2.35% | 5,179 |
| Nov 20, 2025 | 104,500.00 | 107,700.00 | 104,000.00 | 106,600.00 | 105,927.55 | 2.40% | 2,492 |
| Nov 19, 2025 | 108,100.00 | 108,700.00 | 104,100.00 | 104,100.00 | 103,443.32 | -4.23% | 5,818 |
| Nov 18, 2025 | 111,900.00 | 111,900.00 | 108,100.00 | 108,700.00 | 108,014.30 | -2.86% | 6,764 |
| Nov 17, 2025 | 113,300.00 | 113,300.00 | 108,000.00 | 111,900.00 | 111,194.12 | -1.24% | 4,539 |
| Nov 14, 2025 | 108,300.00 | 115,300.00 | 107,400.00 | 113,300.00 | 112,585.28 | 4.23% | 24,938 |
| Nov 13, 2025 | 105,600.00 | 111,300.00 | 104,800.00 | 108,700.00 | 108,014.30 | 3.03% | 12,117 |
| Nov 12, 2025 | 102,000.00 | 105,900.00 | 101,800.00 | 105,500.00 | 104,834.49 | 4.46% | 10,178 |
| Nov 11, 2025 | 101,500.00 | 102,300.00 | 100,500.00 | 101,000.00 | 100,362.87 | -0.49% | 4,121 |
| Nov 10, 2025 | 100,900.00 | 102,000.00 | 100,400.00 | 101,500.00 | 100,859.72 | 0.59% | 4,032 |
| Nov 7, 2025 | 100,500.00 | 102,900.00 | 99,600.00 | 100,900.00 | 100,263.51 | -0.59% | 12,330 |
| Nov 6, 2025 | 104,100.00 | 104,800.00 | 101,500.00 | 101,500.00 | 100,859.72 | -1.26% | 8,241 |
| Nov 5, 2025 | 106,200.00 | 107,900.00 | 102,000.00 | 102,800.00 | 102,151.52 | -2.93% | 14,321 |
| Nov 4, 2025 | 105,000.00 | 106,600.00 | 103,500.00 | 105,900.00 | 105,231.96 | 1.73% | 14,109 |
| Nov 3, 2025 | 105,000.00 | 105,700.00 | 103,200.00 | 104,100.00 | 103,443.32 | -0.86% | 5,719 |
| Oct 31, 2025 | 104,000.00 | 105,200.00 | 102,000.00 | 105,000.00 | 104,337.64 | 0.96% | 6,598 |
| Oct 30, 2025 | 105,300.00 | 105,500.00 | 103,000.00 | 104,000.00 | 103,343.95 | -0.67% | 7,776 |
| Oct 29, 2025 | 105,400.00 | 105,400.00 | 103,800.00 | 104,700.00 | 104,039.53 | -0.66% | 5,370 |
| Oct 28, 2025 | 105,700.00 | 106,500.00 | 104,900.00 | 105,400.00 | 104,735.12 | -0.28% | 3,859 |
| Oct 27, 2025 | 103,100.00 | 106,100.00 | 103,100.00 | 105,700.00 | 105,033.23 | 1.83% | 10,539 |
| Oct 24, 2025 | 103,300.00 | 104,300.00 | 103,100.00 | 103,800.00 | 103,145.21 | -0.48% | 3,540 |
| Oct 23, 2025 | 104,000.00 | 105,000.00 | 103,700.00 | 104,300.00 | 103,642.06 | -0.67% | 4,630 |
| Oct 22, 2025 | 104,600.00 | 106,500.00 | 103,900.00 | 105,000.00 | 104,337.64 | 0.38% | 3,145 |
| Oct 21, 2025 | 104,000.00 | 105,600.00 | 103,700.00 | 104,600.00 | 103,940.17 | -0.29% | 6,583 |
| Oct 20, 2025 | 104,600.00 | 105,400.00 | 104,500.00 | 104,900.00 | 104,238.27 | 0.29% | 3,169 |
| Oct 17, 2025 | 105,500.00 | 105,500.00 | 103,500.00 | 104,600.00 | 103,940.17 | -0.19% | 3,386 |
| Oct 16, 2025 | 104,800.00 | 105,300.00 | 104,300.00 | 104,800.00 | 104,138.90 | - | 4,339 |
| Oct 15, 2025 | 105,600.00 | 106,100.00 | 104,300.00 | 104,800.00 | 104,138.90 | -0.76% | 4,809 |
| Oct 14, 2025 | 105,000.00 | 107,000.00 | 104,000.00 | 105,600.00 | 104,933.86 | 0.09% | 5,541 |
| Oct 13, 2025 | 106,000.00 | 106,200.00 | 104,000.00 | 105,500.00 | 104,834.49 | -0.66% | 4,056 |
| Oct 10, 2025 | 106,300.00 | 108,900.00 | 104,400.00 | 106,200.00 | 105,530.07 | -0.09% | 4,611 |