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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	123,700	121,800	121,800	124,700	121,000	804,462
September 05, 2025	118,600	119,000	119,000	119,200	116,800	209,073
September 04, 2025	117,700	118,100	118,100	118,300	115,500	230,510
September 03, 2025	114,600	118,100	118,100	119,100	114,300	492,134
September 02, 2025	112,900	114,000	114,000	114,300	112,600	161,980
September 01, 2025	113,900	112,600	112,600	114,600	112,600	168,981
August 29, 2025	116,000	113,500	113,500	116,300	113,500	309,311
August 28, 2025	116,400	115,300	115,300	116,600	115,200	137,489
August 27, 2025	116,900	116,200	116,200	117,000	115,700	180,472
August 26, 2025	115,700	116,700	116,700	117,200	114,700	525,233
August 25, 2025	116,900	116,800	116,800	117,800	116,200	254,757
August 22, 2025	114,000	115,000	115,000	118,100	113,900	355,906
August 21, 2025	113,700	113,700	113,700	115,200	113,600	199,717
August 20, 2025	112,900	113,300	113,300	114,700	111,600	264,064
August 19, 2025	114,400	113,800	113,800	116,000	113,500	252,094
August 18, 2025	115,200	113,700	113,700	117,000	113,200	287,661
August 14, 2025	117,300	114,400	114,400	117,500	114,100	536,995
August 13, 2025	111,900	113,400	113,400	113,900	111,500	241,356
August 12, 2025	113,300	111,000	111,000	113,500	111,000	243,962
August 11, 2025	112,800	112,000	112,000	113,300	111,000	155,164
August 08, 2025	112,300	112,000	112,000	113,900	112,000	200,364
August 07, 2025	114,700	112,200	112,200	114,700	111,550	333,249
August 06, 2025	113,700	114,500	114,500	115,300	112,300	225,513
August 05, 2025	114,200	114,900	114,900	115,900	113,300	403,852
August 04, 2025	112,900	112,600	112,600	114,000	112,100	293,168
August 01, 2025	116,700	112,700	112,700	117,300	112,400	487,384
July 31, 2025	120,200	118,100	118,100	121,700	116,100	800,738
July 30, 2025	121,000	119,800	119,800	122,700	119,500	533,187
July 29, 2025	120,300	120,400	120,400	121,200	118,400	363,527
July 28, 2025	122,100	120,300	120,300	124,200	119,700	376,648
July 25, 2025	123,300	122,400	122,400	124,000	122,200	315,061
July 24, 2025	125,400	123,300	123,300	127,300	123,100	689,559
July 23, 2025	126,200	125,200	125,200	126,600	124,000	514,233
July 22, 2025	126,300	125,000	125,000	127,800	123,100	853,082
July 21, 2025	134,800	126,000	126,000	134,800	125,000	1.49M
July 18, 2025	136,300	132,000	132,000	136,400	130,300	1.48M
July 17, 2025	116,000	135,800	135,800	136,000	114,200	5.18M
July 16, 2025	112,200	112,700	112,700	112,700	111,100	226,930
July 15, 2025	111,400	112,800	112,800	114,000	111,400	292,109
July 14, 2025	112,300	111,400	111,400	113,300	110,500	231,405
July 11, 2025	113,600	111,700	111,700	115,000	111,300	352,209
July 10, 2025	110,200	112,100	112,100	112,400	108,700	681,796
July 09, 2025	106,400	109,200	109,200	109,600	105,700	461,950
July 08, 2025	107,600	106,400	106,400	107,600	105,600	323,809
July 07, 2025	106,200	107,600	107,600	108,000	106,000	222,874
July 04, 2025	108,900	106,500	106,500	108,900	105,900	332,932
July 03, 2025	106,000	110,000	110,000	110,900	105,000	641,587
July 02, 2025	106,000	106,600	106,600	106,900	104,400	419,909
July 01, 2025	104,000	104,900	104,900	106,400	103,900	263,622
June 30, 2025	104,800	104,200	104,200	105,600	102,600	270,783
June 27, 2025	102,400	103,600	103,600	105,400	101,400	426,775
June 26, 2025	102,800	102,000	102,000	103,400	100,700	300,660
June 25, 2025	103,200	102,000	102,000	103,300	101,600	268,455
June 24, 2025	102,500	102,700	102,700	104,300	102,200	309,563
June 23, 2025	102,800	101,100	101,100	102,900	100,500	425,935
June 20, 2025	102,800	104,200	104,200	106,100	102,000	622,417
June 19, 2025	104,000	101,100	101,100	104,000	100,800	570,166
June 18, 2025	104,000	103,700	103,700	105,300	103,500	274,059
June 17, 2025	106,300	104,700	104,700	107,200	104,300	351,209
June 16, 2025	106,400	106,300	106,300	108,300	105,700	269,720

Yuhan Corporation (000100.KS) KSC