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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	100,900	98,300	98,300	101,000	98,000	8,154
January 13, 2026	101,000	100,700	100,700	103,000	100,600	2,439
January 12, 2026	100,900	101,600	101,600	101,700	100,700	6,881
January 09, 2026	101,700	101,600	101,600	102,600	100,700	2,842
January 08, 2026	101,800	102,400	102,400	102,900	100,800	3,612
January 07, 2026	102,300	101,800	101,800	102,400	101,200	3,512
January 06, 2026	103,000	102,300	102,300	103,200	102,000	2,853
January 05, 2026	101,800	103,000	103,000	103,500	101,400	4,942
January 02, 2026	101,900	101,900	101,900	102,900	101,400	2,129
December 30, 2025	101,300	101,300	101,300	102,000	100,900	2,075
December 29, 2025	103,200	102,000	102,000	103,300	101,900	2,951
December 26, 2025	103,400	103,000	103,000	103,700	102,600	3,637
December 24, 2025	103,600	103,200	103,200	103,600	103,000	2,420
December 23, 2025	103,700	103,100	103,100	104,200	103,100	1,807
December 22, 2025	104,200	103,700	103,700	104,700	103,000	3,376
December 19, 2025	104,500	104,000	104,000	104,900	103,100	4,327
December 18, 2025	102,500	103,000	103,000	104,100	101,000	3,751
December 17, 2025	103,000	102,600	102,600	103,400	101,900	1,725
December 16, 2025	104,800	102,600	102,600	104,800	102,000	4,594
December 15, 2025	104,200	104,300	104,300	104,600	103,600	1,637
December 12, 2025	104,500	104,500	104,500	105,100	104,100	1,166
December 11, 2025	104,400	104,400	104,400	105,300	104,300	1,562
December 10, 2025	103,700	104,400	104,400	104,800	103,700	1,144
December 09, 2025	104,600	104,800	104,800	105,000	104,000	1,225
December 08, 2025	104,700	104,300	104,300	105,200	103,800	2,275
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

Yuhan Corporation (000105.KS) KSC