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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Yuhan Corporation (000100.KS) KSC