Yuhan Corporation - 000100.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	117,400	117,300	117,300	118,100	115,900	445,392
December 04, 2025	119,400	118,400	118,400	119,900	116,600	358,636
December 03, 2025	120,100	119,400	119,400	120,500	119,000	224,810
December 02, 2025	121,800	120,000	120,000	121,800	118,700	307,575
December 01, 2025	121,400	121,900	121,900	122,300	120,600	276,171
November 28, 2025	120,500	122,000	122,000	122,800	119,600	450,423
November 27, 2025	119,300	120,200	120,200	121,200	118,700	283,682
November 26, 2025	115,600	119,400	119,400	119,600	115,400	479,219
November 25, 2025	116,200	114,500	114,500	117,500	114,200	276,168
November 24, 2025	118,100	115,200	115,200	119,700	115,100	472,496
November 21, 2025	116,200	116,700	116,700	117,800	115,300	298,232
November 20, 2025	117,300	118,700	118,700	119,400	116,200	386,217
November 19, 2025	120,000	116,000	116,000	120,100	115,300	455,161
November 18, 2025	124,000	119,900	119,900	124,200	118,800	528,135
November 17, 2025	125,400	123,000	123,000	125,500	121,700	505,445
November 14, 2025	119,700	125,000	125,000	129,200	119,100	2.06M
November 13, 2025	119,900	121,200	121,200	122,900	118,800	831,960
November 12, 2025	113,800	119,800	119,800	120,800	113,800	1.07M
November 11, 2025	114,600	112,400	112,400	115,400	112,100	365,715
November 10, 2025	116,000	114,500	114,500	116,400	114,100	294,349
November 07, 2025	113,400	115,300	115,300	118,400	112,400	489,023
November 06, 2025	117,500	114,500	114,500	117,500	114,000	391,854
November 05, 2025	122,200	116,500	116,500	122,400	115,000	664,646
November 04, 2025	117,500	120,400	120,400	123,000	116,500	874,213
November 03, 2025	119,000	118,100	118,100	119,000	116,900	349,929
October 31, 2025	116,600	118,000	118,000	120,000	116,550	502,470
October 30, 2025	118,000	116,000	116,000	119,900	115,900	343,315
October 29, 2025	119,000	117,200	117,200	119,700	117,000	273,117
October 28, 2025	121,000	119,500	119,500	121,600	118,700	374,674
October 27, 2025	114,400	119,500	119,500	119,800	114,100	635,928
October 24, 2025	115,800	114,100	114,100	116,000	113,800	303,038
October 23, 2025	117,700	115,500	115,500	118,100	114,900	447,737
October 22, 2025	117,600	118,400	118,400	120,400	117,100	322,682
October 21, 2025	118,200	118,200	118,200	119,500	116,700	288,229
October 20, 2025	116,300	117,900	117,900	118,300	115,600	290,243
October 17, 2025	116,700	116,700	116,700	117,500	114,800	259,786
October 16, 2025	117,700	116,800	116,800	118,600	116,500	317,009
October 15, 2025	120,400	117,200	117,200	120,500	116,900	497,849
October 14, 2025	118,300	120,000	120,000	121,800	117,500	420,474
October 13, 2025	118,300	118,400	118,400	119,800	117,500	259,731
October 10, 2025	119,900	120,700	120,700	122,000	119,000	322,812
October 02, 2025	120,900	119,900	119,900	122,100	119,700	404,118
October 01, 2025	119,700	119,800	119,800	122,100	118,600	279,034
September 30, 2025	115,700	119,100	119,100	124,200	115,650	639,615
September 29, 2025	115,100	116,300	116,300	116,500	114,800	182,938
September 26, 2025	117,500	114,700	114,700	117,800	114,400	362,993
September 25, 2025	119,600	118,000	118,000	119,700	117,600	249,282
September 24, 2025	123,500	120,100	120,100	123,500	119,100	308,610
September 23, 2025	123,200	123,100	123,100	124,700	121,200	456,575
September 22, 2025	119,600	123,200	123,200	123,700	118,200	625,387
September 19, 2025	116,500	118,600	118,600	119,700	116,300	441,364
September 18, 2025	117,200	116,400	116,400	118,100	116,300	197,583
September 17, 2025	119,000	116,200	116,200	119,000	116,100	281,595
September 16, 2025	118,600	119,300	119,300	119,500	117,600	265,394
September 15, 2025	120,000	119,000	119,000	120,200	118,600	229,201
September 12, 2025	119,700	119,700	119,700	120,000	118,300	317,628
September 11, 2025	119,800	118,900	118,900	120,500	118,700	315,657
September 10, 2025	119,800	119,500	119,500	120,300	118,500	281,044
September 09, 2025	121,200	119,900	119,900	121,500	119,200	316,002
September 08, 2025	123,700	121,800	121,800	124,700	121,000	804,462

Yuhan Corporation (000100.KS) KSC