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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	104,100	104,500	104,500	106,400	103,500	3,630
December 04, 2025	105,500	105,100	105,100	106,500	105,000	2,497
December 03, 2025	107,700	106,400	106,400	107,700	105,600	1,362
December 02, 2025	106,600	106,100	106,100	108,300	105,900	1,174
December 01, 2025	106,900	106,600	106,600	108,900	106,300	1,574
November 28, 2025	107,000	106,700	106,700	109,200	104,100	3,420
November 27, 2025	106,400	106,900	106,900	107,800	106,000	1,946
November 26, 2025	103,900	106,400	106,400	107,500	103,900	2,083
November 25, 2025	103,500	103,600	103,600	104,900	103,000	2,379
November 24, 2025	104,500	103,300	103,300	107,200	103,100	3,727
November 21, 2025	107,200	104,100	104,100	107,400	103,100	5,179
November 20, 2025	104,500	106,600	106,600	107,700	104,000	2,492
November 19, 2025	108,100	104,100	104,100	108,700	104,100	5,911
November 18, 2025	111,900	108,700	108,700	111,900	108,100	6,764
November 17, 2025	113,300	111,900	111,900	113,300	108,000	4,595
November 14, 2025	108,300	113,300	113,300	115,300	107,400	24,906
November 13, 2025	105,600	108,700	108,700	111,300	104,800	12,156
November 12, 2025	102,000	105,500	105,500	105,900	101,800	10,178
November 11, 2025	101,500	101,000	101,000	102,300	100,500	4,137
November 10, 2025	100,900	101,500	101,500	102,000	100,400	4,067
November 07, 2025	100,500	100,900	100,900	102,900	99,600	12,330
November 06, 2025	104,100	101,500	101,500	104,800	101,500	8,241
November 05, 2025	106,200	102,800	102,800	107,900	102,000	14,321
November 04, 2025	105,000	105,900	105,900	106,600	103,500	14,128
November 03, 2025	105,000	104,100	104,100	105,700	103,200	5,824
October 31, 2025	104,000	105,000	105,000	105,200	102,000	6,555
October 30, 2025	105,300	104,000	104,000	105,500	103,000	7,777
October 29, 2025	105,400	104,700	104,700	105,400	103,800	5,612
October 28, 2025	105,700	105,400	105,400	106,500	104,900	3,859
October 27, 2025	103,100	105,700	105,700	106,100	103,100	10,539
October 24, 2025	103,300	103,800	103,800	104,300	103,100	3,569
October 23, 2025	104,000	104,300	104,300	105,000	103,700	4,633
October 22, 2025	104,600	105,000	105,000	106,500	103,900	3,149
October 21, 2025	104,000	104,600	104,600	105,600	103,700	6,583
October 20, 2025	104,600	104,900	104,900	105,400	104,500	3,311
October 17, 2025	105,500	104,600	104,600	105,500	103,500	3,386
October 16, 2025	104,800	104,800	104,800	105,300	104,300	4,339
October 15, 2025	105,600	104,800	104,800	106,100	104,300	4,809
October 14, 2025	105,000	105,600	105,600	107,000	104,000	5,541
October 13, 2025	106,000	105,500	105,500	106,200	104,000	4,056
October 10, 2025	106,300	106,200	106,200	108,900	104,400	4,617
October 02, 2025	105,500	106,300	106,300	106,600	104,800	4,387
October 01, 2025	105,800	105,200	105,200	106,600	105,000	1,962
September 30, 2025	105,000	105,800	105,800	108,500	103,800	4,912
September 29, 2025	103,200	104,700	104,700	105,200	103,000	1,445
September 26, 2025	104,800	103,200	103,200	104,800	102,100	2,542
September 25, 2025	106,500	104,800	104,800	107,900	104,400	8,261
September 24, 2025	107,700	106,900	106,900	108,500	105,800	4,717
September 23, 2025	107,800	108,700	108,700	109,000	106,600	5,418
September 22, 2025	105,100	108,000	108,000	108,000	104,700	6,727
September 19, 2025	103,500	104,900	104,900	107,200	103,500	2,146
September 18, 2025	104,300	103,400	103,400	105,000	103,300	3,324
September 17, 2025	105,900	103,700	103,700	105,900	103,500	2,432
September 16, 2025	106,900	105,900	105,900	106,900	104,700	2,793
September 15, 2025	107,100	105,700	105,700	107,100	104,700	3,833
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

Yuhan Corporation (000105.KS) KSC