Yuhan Corporation - 000105.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	105,600	106,500	106,500	106,800	105,200	2,386
September 11, 2025	106,700	105,300	105,300	106,900	105,300	2,308
September 10, 2025	106,200	106,300	106,300	106,800	105,400	1,961
September 09, 2025	107,800	106,700	106,700	107,800	105,700	2,152
September 08, 2025	107,500	107,800	107,800	110,000	107,400	7,669
September 05, 2025	105,000	105,500	105,500	106,000	104,000	1,433
September 04, 2025	105,700	104,800	104,800	106,000	104,300	1,471
September 03, 2025	103,100	105,300	105,300	106,000	103,100	5,535
September 02, 2025	102,900	104,200	104,200	104,400	102,800	1,629
September 01, 2025	104,500	103,000	103,000	104,500	102,600	2,072
August 29, 2025	105,200	103,000	103,000	105,200	102,800	1,674
August 28, 2025	105,100	104,400	104,400	105,100	103,500	1,090
August 27, 2025	103,600	104,500	104,500	104,700	103,000	1,775
August 26, 2025	102,500	103,400	103,400	104,500	102,500	2,275
August 25, 2025	106,000	104,300	104,300	106,000	103,800	3,141
August 22, 2025	102,000	103,700	103,700	105,300	102,000	1,874
August 21, 2025	102,400	102,700	102,700	103,900	102,400	921
August 20, 2025	102,800	102,400	102,400	102,800	100,800	2,966
August 19, 2025	103,200	103,100	103,100	104,400	102,500	2,359
August 18, 2025	104,400	103,200	103,200	105,600	103,100	2,075
August 14, 2025	106,200	104,700	104,700	106,900	104,300	2,451
August 13, 2025	104,200	104,200	104,200	104,400	103,000	1,607
August 12, 2025	103,700	103,100	103,100	107,000	103,100	2,090
August 11, 2025	103,200	103,700	103,700	104,000	102,600	2,495
August 08, 2025	102,600	103,200	103,200	104,800	102,600	1,893
August 07, 2025	108,000	102,600	102,600	108,100	102,500	4,290
August 06, 2025	105,000	103,800	103,800	105,200	103,700	2,850
August 05, 2025	103,000	105,100	105,100	106,000	102,500	2,538
August 04, 2025	101,600	102,500	102,500	103,100	101,400	2,468
August 01, 2025	102,800	101,600	101,600	104,300	101,500	8,217
July 31, 2025	103,800	104,700	104,700	105,800	103,300	5,210
July 30, 2025	103,800	104,700	104,700	106,000	103,300	5,543
July 29, 2025	104,500	104,500	104,500	105,500	103,000	2,801
July 28, 2025	104,500	104,500	104,500	105,500	102,900	3,792
July 25, 2025	105,200	105,000	105,000	105,500	104,000	6,765
July 24, 2025	106,000	105,200	105,200	107,900	104,250	6,180
July 23, 2025	106,000	105,300	105,300	107,300	104,200	4,869
July 22, 2025	106,700	105,200	105,200	108,400	102,200	8,041
July 21, 2025	112,500	106,700	106,700	113,000	106,700	9,165
July 18, 2025	112,000	110,000	110,000	112,400	106,100	25,457
July 17, 2025	99,700	113,300	113,300	117,200	99,000	107,511
July 16, 2025	98,700	98,400	98,400	98,700	97,500	4,080
July 15, 2025	97,900	98,700	98,700	99,700	97,700	5,471
July 14, 2025	98,400	98,000	98,000	99,100	97,400	3,084
July 11, 2025	98,400	98,400	98,400	99,700	98,100	4,603
July 10, 2025	97,300	98,000	98,000	98,400	96,200	9,889
July 09, 2025	95,400	96,600	96,600	96,700	94,300	5,548
July 08, 2025	96,300	95,400	95,400	96,400	94,900	5,664
July 07, 2025	97,000	96,300	96,300	97,000	95,800	3,214
July 04, 2025	98,000	96,500	96,500	98,000	96,000	4,408
July 03, 2025	97,000	98,300	98,300	98,500	97,000	7,068
July 02, 2025	97,500	97,600	97,600	98,800	96,500	5,556
July 01, 2025	97,000	97,400	97,400	98,000	96,500	3,294
June 30, 2025	96,500	97,000	97,000	98,400	96,100	4,017
June 27, 2025	97,400	97,500	97,500	99,000	95,500	9,140
June 26, 2025	97,200	96,800	96,800	97,700	95,700	3,429
June 25, 2025	97,700	97,200	97,200	98,300	96,500	4,772
June 24, 2025	95,600	97,500	97,500	97,700	95,600	5,885
June 23, 2025	97,000	95,200	95,200	97,000	94,900	8,111
June 20, 2025	94,500	97,700	97,700	98,800	94,500	10,432

Yuhan Corporation (000105.KS) KSC