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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97,100	96,700	96,700	97,800	95,800	2,410
February 19, 2026	94,000	97,100	97,100	97,600	93,900	6,558
February 13, 2026	93,300	93,600	93,600	94,800	92,900	2,028
February 12, 2026	94,200	94,800	94,800	95,000	93,100	1,515
February 11, 2026	93,900	94,200	94,200	95,000	93,000	1,889
February 10, 2026	92,400	93,900	93,900	94,300	92,400	2,447
February 09, 2026	93,100	92,400	92,400	93,800	91,800	1,807
February 06, 2026	93,500	91,800	91,800	93,500	90,000	4,808
February 05, 2026	95,400	93,500	93,500	95,400	93,400	2,777
February 04, 2026	93,400	95,000	95,000	95,400	92,100	3,182
February 03, 2026	92,500	93,300	93,300	93,800	92,300	4,124
February 02, 2026	94,700	92,500	92,500	94,700	91,700	7,848
January 30, 2026	96,600	94,800	94,800	96,600	94,600	5,238
January 29, 2026	96,600	96,600	96,600	97,200	95,300	3,809
January 28, 2026	97,800	96,600	96,600	97,800	96,200	3,832
January 27, 2026	97,200	96,100	96,100	97,500	95,500	4,206
January 26, 2026	97,000	97,200	97,200	98,900	96,900	5,419
January 23, 2026	95,500	97,000	97,000	97,600	95,300	3,046
January 22, 2026	93,000	94,500	94,500	95,700	93,000	3,216
January 21, 2026	96,000	93,000	93,000	96,300	92,100	8,153
January 20, 2026	95,800	96,000	96,000	98,600	95,400	4,387
January 19, 2026	97,500	95,800	95,800	97,500	95,400	5,087
January 16, 2026	97,700	97,400	97,400	98,600	96,000	6,288
January 15, 2026	97,700	97,700	97,700	98,800	97,000	5,248
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

Yuhan Corporation (000105.KS) KSC