Yuhan Corporation (KRX:000105)
South Korea
· Delayed Price · Currency is KRW 104,500
-600 (-0.57%)
Dec 5, 2025, 3:30 PM KST
Yuhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104,100.00 | 106,400.00 | 103,500.00 | 104,500.00 | 104,500.00 | -0.57% | 3,630 |
| Dec 4, 2025 | 105,500.00 | 106,500.00 | 105,000.00 | 105,100.00 | 105,100.00 | -1.22% | 2,380 |
| Dec 3, 2025 | 107,700.00 | 107,700.00 | 105,600.00 | 106,400.00 | 106,400.00 | 0.28% | 1,363 |
| Dec 2, 2025 | 106,600.00 | 108,300.00 | 105,900.00 | 106,100.00 | 106,100.00 | -0.47% | 1,166 |
| Dec 1, 2025 | 106,900.00 | 108,900.00 | 106,300.00 | 106,600.00 | 106,600.00 | -0.09% | 1,518 |
| Nov 28, 2025 | 107,000.00 | 109,200.00 | 104,100.00 | 106,700.00 | 106,700.00 | -0.19% | 3,420 |
| Nov 27, 2025 | 106,400.00 | 107,800.00 | 106,000.00 | 106,900.00 | 106,900.00 | 0.47% | 1,934 |
| Nov 26, 2025 | 103,900.00 | 107,500.00 | 103,900.00 | 106,400.00 | 106,400.00 | 2.70% | 2,092 |
| Nov 25, 2025 | 103,500.00 | 104,900.00 | 103,000.00 | 103,600.00 | 103,600.00 | 0.29% | 2,379 |
| Nov 24, 2025 | 104,500.00 | 107,200.00 | 103,100.00 | 103,300.00 | 103,300.00 | -0.77% | 3,759 |
| Nov 21, 2025 | 107,200.00 | 107,400.00 | 103,100.00 | 104,100.00 | 104,100.00 | -2.35% | 5,179 |
| Nov 20, 2025 | 104,500.00 | 107,700.00 | 104,000.00 | 106,600.00 | 106,600.00 | 2.40% | 2,492 |
| Nov 19, 2025 | 108,100.00 | 108,700.00 | 104,100.00 | 104,100.00 | 104,100.00 | -4.23% | 5,818 |
| Nov 18, 2025 | 111,900.00 | 111,900.00 | 108,100.00 | 108,700.00 | 108,700.00 | -2.86% | 6,764 |
| Nov 17, 2025 | 113,300.00 | 113,300.00 | 108,000.00 | 111,900.00 | 111,900.00 | -1.24% | 4,539 |
| Nov 14, 2025 | 108,300.00 | 115,300.00 | 107,400.00 | 113,300.00 | 113,300.00 | 4.23% | 24,938 |
| Nov 13, 2025 | 105,600.00 | 111,300.00 | 104,800.00 | 108,700.00 | 108,700.00 | 3.03% | 12,117 |
| Nov 12, 2025 | 102,000.00 | 105,900.00 | 101,800.00 | 105,500.00 | 105,500.00 | 4.46% | 10,178 |
| Nov 11, 2025 | 101,500.00 | 102,300.00 | 100,500.00 | 101,000.00 | 101,000.00 | -0.49% | 4,121 |
| Nov 10, 2025 | 100,900.00 | 102,000.00 | 100,400.00 | 101,500.00 | 101,500.00 | 0.59% | 4,032 |
| Nov 7, 2025 | 100,500.00 | 102,900.00 | 99,600.00 | 100,900.00 | 100,900.00 | -0.59% | 12,330 |
| Nov 6, 2025 | 104,100.00 | 104,800.00 | 101,500.00 | 101,500.00 | 101,500.00 | -1.26% | 8,241 |
| Nov 5, 2025 | 106,200.00 | 107,900.00 | 102,000.00 | 102,800.00 | 102,800.00 | -2.93% | 14,321 |
| Nov 4, 2025 | 105,000.00 | 106,600.00 | 103,500.00 | 105,900.00 | 105,900.00 | 1.73% | 14,109 |
| Nov 3, 2025 | 105,000.00 | 105,700.00 | 103,200.00 | 104,100.00 | 104,100.00 | -0.86% | 5,719 |
| Oct 31, 2025 | 104,000.00 | 105,200.00 | 102,000.00 | 105,000.00 | 105,000.00 | 0.96% | 6,598 |
| Oct 30, 2025 | 105,300.00 | 105,500.00 | 103,000.00 | 104,000.00 | 104,000.00 | -0.67% | 7,776 |
| Oct 29, 2025 | 105,400.00 | 105,400.00 | 103,800.00 | 104,700.00 | 104,700.00 | -0.66% | 5,370 |
| Oct 28, 2025 | 105,700.00 | 106,500.00 | 104,900.00 | 105,400.00 | 105,400.00 | -0.28% | 3,859 |
| Oct 27, 2025 | 103,100.00 | 106,100.00 | 103,100.00 | 105,700.00 | 105,700.00 | 1.83% | 10,539 |
| Oct 24, 2025 | 103,300.00 | 104,300.00 | 103,100.00 | 103,800.00 | 103,800.00 | -0.48% | 3,540 |
| Oct 23, 2025 | 104,000.00 | 105,000.00 | 103,700.00 | 104,300.00 | 104,300.00 | -0.67% | 4,630 |
| Oct 22, 2025 | 104,600.00 | 106,500.00 | 103,900.00 | 105,000.00 | 105,000.00 | 0.38% | 3,145 |
| Oct 21, 2025 | 104,000.00 | 105,600.00 | 103,700.00 | 104,600.00 | 104,600.00 | -0.29% | 6,583 |
| Oct 20, 2025 | 104,600.00 | 105,400.00 | 104,500.00 | 104,900.00 | 104,900.00 | 0.29% | 3,169 |
| Oct 17, 2025 | 105,500.00 | 105,500.00 | 103,500.00 | 104,600.00 | 104,600.00 | -0.19% | 3,386 |
| Oct 16, 2025 | 104,800.00 | 105,300.00 | 104,300.00 | 104,800.00 | 104,800.00 | - | 4,339 |
| Oct 15, 2025 | 105,600.00 | 106,100.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.76% | 4,809 |
| Oct 14, 2025 | 105,000.00 | 107,000.00 | 104,000.00 | 105,600.00 | 105,600.00 | 0.09% | 5,541 |
| Oct 13, 2025 | 106,000.00 | 106,200.00 | 104,000.00 | 105,500.00 | 105,500.00 | -0.66% | 4,056 |
| Oct 10, 2025 | 106,300.00 | 108,900.00 | 104,400.00 | 106,200.00 | 106,200.00 | -0.09% | 4,611 |
| Oct 2, 2025 | 105,500.00 | 106,600.00 | 104,800.00 | 106,300.00 | 106,300.00 | 1.05% | 4,390 |
| Oct 1, 2025 | 105,800.00 | 106,600.00 | 105,000.00 | 105,200.00 | 105,200.00 | -0.57% | 1,920 |
| Sep 30, 2025 | 105,000.00 | 108,500.00 | 103,800.00 | 105,800.00 | 105,800.00 | 1.05% | 4,912 |
| Sep 29, 2025 | 103,200.00 | 105,200.00 | 103,000.00 | 104,700.00 | 104,700.00 | 1.45% | 1,445 |
| Sep 26, 2025 | 104,800.00 | 104,800.00 | 102,100.00 | 103,200.00 | 103,200.00 | -1.53% | 2,542 |
| Sep 25, 2025 | 106,500.00 | 107,900.00 | 104,400.00 | 104,800.00 | 104,800.00 | -1.96% | 8,261 |
| Sep 24, 2025 | 107,700.00 | 108,500.00 | 105,800.00 | 106,900.00 | 106,900.00 | -1.66% | 4,675 |
| Sep 23, 2025 | 107,800.00 | 109,000.00 | 106,600.00 | 108,700.00 | 108,700.00 | 0.65% | 5,326 |
| Sep 22, 2025 | 105,100.00 | 108,000.00 | 104,700.00 | 108,000.00 | 108,000.00 | 2.96% | 6,727 |
| Sep 19, 2025 | 103,500.00 | 107,200.00 | 103,500.00 | 104,900.00 | 104,900.00 | 0.96% | 2,145 |
| Sep 18, 2025 | 104,300.00 | 105,000.00 | 103,300.00 | 103,900.00 | 103,900.00 | 0.19% | 3,309 |
| Sep 17, 2025 | 105,900.00 | 105,900.00 | 103,500.00 | 103,700.00 | 103,700.00 | -2.08% | 2,432 |
| Sep 16, 2025 | 106,900.00 | 106,900.00 | 104,700.00 | 105,900.00 | 105,900.00 | 0.19% | 2,779 |
| Sep 15, 2025 | 107,100.00 | 107,100.00 | 104,700.00 | 105,700.00 | 105,700.00 | -0.75% | 3,442 |
| Sep 12, 2025 | 105,600.00 | 106,800.00 | 105,200.00 | 106,500.00 | 106,500.00 | 1.14% | 2,390 |
| Sep 11, 2025 | 106,700.00 | 106,900.00 | 105,300.00 | 105,300.00 | 105,300.00 | -0.94% | 2,357 |
| Sep 10, 2025 | 106,200.00 | 106,800.00 | 105,400.00 | 106,300.00 | 106,300.00 | -0.37% | 1,959 |
| Sep 9, 2025 | 107,800.00 | 107,800.00 | 105,700.00 | 106,700.00 | 106,700.00 | -1.02% | 2,107 |
| Sep 8, 2025 | 107,500.00 | 110,000.00 | 107,400.00 | 107,800.00 | 107,800.00 | 2.18% | 7,667 |
| Sep 5, 2025 | 105,000.00 | 106,000.00 | 104,000.00 | 105,500.00 | 105,500.00 | 0.67% | 1,433 |
| Sep 4, 2025 | 105,700.00 | 106,000.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.47% | 1,441 |
| Sep 3, 2025 | 103,100.00 | 106,000.00 | 103,100.00 | 105,300.00 | 105,300.00 | 1.06% | 5,561 |
| Sep 2, 2025 | 102,900.00 | 104,400.00 | 102,800.00 | 104,200.00 | 104,200.00 | 1.17% | 1,607 |
| Sep 1, 2025 | 104,500.00 | 104,500.00 | 102,600.00 | 103,000.00 | 103,000.00 | - | 2,067 |
| Aug 29, 2025 | 105,200.00 | 105,200.00 | 102,800.00 | 103,000.00 | 103,000.00 | -1.34% | 1,674 |
| Aug 28, 2025 | 105,100.00 | 105,100.00 | 103,500.00 | 104,400.00 | 104,400.00 | -0.10% | 1,090 |
| Aug 27, 2025 | 103,600.00 | 104,700.00 | 103,000.00 | 104,500.00 | 104,500.00 | 1.06% | 1,775 |
| Aug 26, 2025 | 102,500.00 | 104,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | -0.86% | 2,275 |
| Aug 25, 2025 | 106,000.00 | 106,000.00 | 103,800.00 | 104,300.00 | 104,300.00 | 0.58% | 3,057 |
| Aug 22, 2025 | 102,000.00 | 105,300.00 | 102,000.00 | 103,700.00 | 103,700.00 | 0.97% | 1,879 |
| Aug 21, 2025 | 102,400.00 | 103,900.00 | 102,400.00 | 102,700.00 | 102,700.00 | 0.29% | 921 |
| Aug 20, 2025 | 102,800.00 | 102,800.00 | 100,800.00 | 102,400.00 | 102,400.00 | -0.68% | 2,941 |
| Aug 19, 2025 | 103,200.00 | 104,400.00 | 102,500.00 | 103,100.00 | 103,100.00 | -0.10% | 2,333 |
| Aug 18, 2025 | 104,400.00 | 105,600.00 | 103,100.00 | 103,200.00 | 103,200.00 | -1.43% | 2,073 |
| Aug 14, 2025 | 106,200.00 | 106,900.00 | 104,300.00 | 104,700.00 | 104,700.00 | 0.48% | 2,451 |
| Aug 13, 2025 | 104,200.00 | 104,400.00 | 103,000.00 | 104,200.00 | 104,200.00 | 1.07% | 1,424 |
| Aug 12, 2025 | 103,700.00 | 107,000.00 | 103,100.00 | 103,100.00 | 103,100.00 | -0.58% | 2,087 |
| Aug 11, 2025 | 103,200.00 | 104,000.00 | 102,600.00 | 103,700.00 | 103,700.00 | 0.48% | 2,262 |
| Aug 8, 2025 | 102,600.00 | 104,800.00 | 102,600.00 | 103,200.00 | 103,200.00 | 0.58% | 1,903 |
| Aug 7, 2025 | 108,000.00 | 108,100.00 | 102,500.00 | 102,600.00 | 102,600.00 | -1.16% | 4,208 |
| Aug 6, 2025 | 105,000.00 | 105,200.00 | 103,700.00 | 103,800.00 | 103,800.00 | -1.24% | 2,850 |
| Aug 5, 2025 | 103,000.00 | 106,000.00 | 102,500.00 | 105,100.00 | 105,100.00 | 2.54% | 2,538 |
| Aug 4, 2025 | 101,600.00 | 103,100.00 | 101,400.00 | 102,500.00 | 102,500.00 | 0.89% | 2,463 |
| Aug 1, 2025 | 102,800.00 | 104,300.00 | 101,500.00 | 101,600.00 | 101,600.00 | -2.96% | 8,127 |
| Jul 31, 2025 | 103,800.00 | 105,800.00 | 103,300.00 | 104,700.00 | 104,700.00 | - | 5,203 |
| Jul 30, 2025 | 103,800.00 | 106,000.00 | 103,300.00 | 104,700.00 | 104,700.00 | 0.19% | 5,543 |
| Jul 29, 2025 | 104,500.00 | 105,500.00 | 103,000.00 | 104,500.00 | 104,500.00 | - | 2,853 |
| Jul 28, 2025 | 104,500.00 | 105,500.00 | 102,900.00 | 104,500.00 | 104,500.00 | -0.48% | 3,786 |
| Jul 25, 2025 | 105,200.00 | 105,500.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.19% | 6,765 |
| Jul 24, 2025 | 106,000.00 | 107,900.00 | 104,250.00 | 105,200.00 | 105,200.00 | -0.09% | 6,152 |
| Jul 23, 2025 | 106,000.00 | 107,300.00 | 104,200.00 | 105,300.00 | 105,300.00 | 0.10% | 4,869 |
| Jul 22, 2025 | 106,700.00 | 108,400.00 | 102,200.00 | 105,200.00 | 105,200.00 | -1.41% | 8,058 |
| Jul 21, 2025 | 112,500.00 | 113,000.00 | 106,700.00 | 106,700.00 | 106,700.00 | -3.00% | 8,987 |
| Jul 18, 2025 | 112,000.00 | 112,400.00 | 106,100.00 | 110,000.00 | 110,000.00 | -2.91% | 25,603 |
| Jul 17, 2025 | 99,700.00 | 117,200.00 | 99,000.00 | 113,300.00 | 113,300.00 | 15.14% | 107,511 |
| Jul 16, 2025 | 98,700.00 | 98,700.00 | 97,500.00 | 98,400.00 | 98,400.00 | -0.30% | 4,080 |
| Jul 15, 2025 | 97,900.00 | 99,700.00 | 97,700.00 | 98,700.00 | 98,700.00 | 0.71% | 5,471 |
| Jul 14, 2025 | 98,400.00 | 99,100.00 | 97,400.00 | 98,000.00 | 98,000.00 | -0.41% | 3,066 |
| Jul 11, 2025 | 98,400.00 | 99,700.00 | 98,100.00 | 98,400.00 | 98,400.00 | 0.41% | 4,603 |