Yuhan Corporation 000100
KRX · Südkorea · Gesundheitstechnologie
KRW 74.800,00+2.000,00 (+2,75 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 74.800,00 | +2,75 % | KRW 72.900,00 | KRW 75.500,00 | KRW 72.400,00 | 165,29K |
| 2026-09-30 | KRW 72.800,00 | -0,27 % | KRW 73.000,00 | KRW 73.700,00 | KRW 72.000,00 | 178,80K |
| 2026-09-29 | KRW 73.000,00 | -2,28 % | KRW 74.400,00 | KRW 74.500,00 | KRW 72.500,00 | 202,35K |
| 2026-09-28 | KRW 74.700,00 | +0,81 % | KRW 74.500,00 | KRW 75.300,00 | KRW 73.600,00 | 192,74K |
| 2026-09-23 | KRW 74.100,00 | -1,33 % | KRW 75.000,00 | KRW 75.000,00 | KRW 73.700,00 | 184,55K |
| 2026-09-22 | KRW 75.100,00 | -0,66 % | KRW 75.700,00 | KRW 76.000,00 | KRW 74.400,00 | 184,47K |
| 2026-09-21 | KRW 75.600,00 | -0,40 % | KRW 75.900,00 | KRW 76.000,00 | KRW 75.200,00 | 179,94K |
| 2026-09-18 | KRW 75.900,00 | -2,06 % | KRW 78.000,00 | KRW 78.300,00 | KRW 75.900,00 | 514,42K |
| 2026-09-17 | KRW 77.500,00 | +0,26 % | KRW 77.800,00 | KRW 78.200,00 | KRW 77.000,00 | 140,55K |
| 2026-09-16 | KRW 77.300,00 | -2,52 % | KRW 79.200,00 | KRW 79.200,00 | KRW 77.200,00 | 155,29K |
| 2026-09-15 | KRW 79.300,00 | +0,25 % | KRW 78.700,00 | KRW 81.500,00 | KRW 78.700,00 | 228,78K |
| 2026-09-14 | KRW 79.100,00 | -0,38 % | KRW 78.200,00 | KRW 80.100,00 | KRW 77.800,00 | 145,50K |
| 2026-09-11 | KRW 79.400,00 | +0,63 % | KRW 78.200,00 | KRW 79.800,00 | KRW 77.700,00 | 137,73K |
| 2026-09-10 | KRW 78.900,00 | -1,38 % | KRW 79.100,00 | KRW 80.500,00 | KRW 78.000,00 | 409,07K |
| 2026-09-09 | KRW 80.000,00 | +1,14 % | KRW 78.800,00 | KRW 80.200,00 | KRW 78.400,00 | 141,78K |
| 2026-09-08 | KRW 79.100,00 | -1,98 % | KRW 81.300,00 | KRW 81.400,00 | KRW 79.100,00 | 163,70K |
| 2026-09-07 | KRW 80.700,00 | -0,86 % | KRW 82.000,00 | KRW 82.000,00 | KRW 80.000,00 | 178,34K |
| 2026-09-04 | KRW 81.400,00 | 0,00 % | KRW 82.300,00 | KRW 82.500,00 | KRW 80.900,00 | 108,99K |
| 2026-09-03 | KRW 81.400,00 | +0,12 % | KRW 81.900,00 | KRW 84.700,00 | KRW 81.100,00 | 256,22K |
| 2026-09-02 | KRW 81.300,00 | -1,69 % | KRW 82.700,00 | KRW 83.300,00 | KRW 81.300,00 | 188,08K |
| 2026-09-01 | KRW 82.700,00 | -1,19 % | KRW 83.000,00 | KRW 83.600,00 | KRW 82.200,00 | 136,34K |
| 2026-08-31 | KRW 83.700,00 | -1,41 % | KRW 83.500,00 | KRW 83.800,00 | KRW 81.600,00 | 640,94K |
| 2026-08-28 | KRW 84.900,00 | +2,66 % | KRW 82.800,00 | KRW 84.900,00 | KRW 81.450,00 | 183,87K |
| 2026-08-27 | KRW 82.700,00 | -4,61 % | KRW 86.300,00 | KRW 86.500,00 | KRW 82.000,00 | 376,12K |
| 2026-08-26 | KRW 86.700,00 | +4,08 % | KRW 84.600,00 | KRW 87.100,00 | KRW 84.200,00 | 314,90K |
| 2026-08-25 | KRW 83.300,00 | -1,19 % | KRW 83.800,00 | KRW 84.100,00 | KRW 81.800,00 | 178,55K |
| 2026-08-24 | KRW 84.300,00 | +2,43 % | KRW 82.900,00 | KRW 84.700,00 | KRW 82.100,00 | 239,67K |
| 2026-08-21 | KRW 82.300,00 | -1,32 % | KRW 83.200,00 | KRW 83.900,00 | KRW 80.700,00 | 266,26K |
| 2026-08-20 | KRW 83.400,00 | +4,77 % | KRW 81.800,00 | KRW 84.300,00 | KRW 80.900,00 | 314,08K |
| 2026-08-19 | KRW 79.600,00 | 0,00 % | KRW 78.500,00 | KRW 80.500,00 | KRW 77.500,00 | 199,11K |
| 2026-08-18 | KRW 79.600,00 | -4,90 % | KRW 83.200,00 | KRW 83.400,00 | KRW 78.900,00 | 288,22K |
| 2026-08-14 | KRW 83.700,00 | +1,45 % | KRW 83.300,00 | KRW 85.000,00 | KRW 82.500,00 | 202,66K |
| 2026-08-13 | KRW 82.500,00 | -0,72 % | KRW 83.900,00 | KRW 84.100,00 | KRW 81.500,00 | 407,78K |
| 2026-08-12 | KRW 83.100,00 | -2,92 % | KRW 85.600,00 | KRW 85.800,00 | KRW 83.100,00 | 320,02K |
| 2026-08-11 | KRW 85.600,00 | +4,39 % | KRW 82.400,00 | KRW 87.500,00 | KRW 81.600,00 | 502,39K |
| 2026-08-10 | KRW 82.000,00 | +1,74 % | KRW 80.600,00 | KRW 82.200,00 | KRW 78.900,00 | 200,19K |
| 2026-08-07 | KRW 80.600,00 | +3,60 % | KRW 77.200,00 | KRW 80.700,00 | KRW 76.800,00 | 310,70K |
| 2026-08-06 | KRW 77.800,00 | +3,60 % | KRW 75.200,00 | KRW 77.800,00 | KRW 75.000,00 | 267,75K |
| 2026-08-05 | KRW 75.100,00 | +0,40 % | KRW 75.100,00 | KRW 76.800,00 | KRW 74.900,00 | 238,25K |
| 2026-08-04 | KRW 74.800,00 | +1,63 % | KRW 73.200,00 | KRW 75.200,00 | KRW 72.800,00 | 216,14K |
| 2026-08-03 | KRW 73.600,00 | +0,14 % | KRW 72.100,00 | KRW 75.000,00 | KRW 71.300,00 | 225,37K |
| 2026-07-31 | KRW 73.500,00 | -0,68 % | KRW 74.100,00 | KRW 74.200,00 | KRW 71.800,00 | 321,74K |
| 2026-07-30 | KRW 74.000,00 | +5,26 % | KRW 70.000,00 | KRW 74.400,00 | KRW 69.500,00 | 404,76K |
| 2026-07-29 | KRW 70.300,00 | -0,57 % | KRW 70.500,00 | KRW 75.200,00 | KRW 68.500,00 | 464,53K |
| 2026-07-28 | KRW 70.700,00 | -1,81 % | KRW 71.000,00 | KRW 71.900,00 | KRW 69.500,00 | 229,61K |
| 2026-07-27 | KRW 72.000,00 | -3,87 % | KRW 74.900,00 | KRW 74.900,00 | KRW 72.000,00 | 202,40K |
| 2026-07-24 | KRW 74.900,00 | +4,90 % | KRW 77.000,00 | KRW 77.100,00 | KRW 73.900,00 | 454,63K |
| 2026-07-23 | KRW 71.400,00 | +1,71 % | KRW 70.300,00 | KRW 71.900,00 | KRW 70.200,00 | 197,58K |
| 2026-07-22 | KRW 70.200,00 | +0,86 % | KRW 70.000,00 | KRW 71.600,00 | KRW 69.600,00 | 255,88K |
| 2026-07-21 | KRW 69.600,00 | +0,58 % | KRW 68.000,00 | KRW 70.100,00 | KRW 67.900,00 | 185,98K |
| 2026-07-20 | KRW 69.200,00 | -2,26 % | KRW 70.800,00 | KRW 71.300,00 | KRW 68.200,00 | 178,03K |
| 2026-07-16 | KRW 70.800,00 | +1,87 % | KRW 69.500,00 | KRW 71.000,00 | KRW 68.200,00 | 245,22K |
| 2026-07-15 | KRW 69.500,00 | +4,20 % | KRW 67.500,00 | KRW 70.200,00 | KRW 67.500,00 | 279,74K |
| 2026-07-14 | KRW 66.700,00 | -2,06 % | KRW 68.100,00 | KRW 68.300,00 | KRW 66.200,00 | 295,36K |
| 2026-07-13 | KRW 68.100,00 | -0,58 % | KRW 68.600,00 | KRW 70.300,00 | KRW 67.500,00 | 267,79K |
| 2026-07-10 | KRW 68.500,00 | +1,63 % | KRW 67.900,00 | KRW 70.300,00 | KRW 67.200,00 | 247,13K |
| 2026-07-09 | KRW 67.400,00 | -2,46 % | KRW 68.600,00 | KRW 69.800,00 | KRW 67.300,00 | 333,26K |
| 2026-07-08 | KRW 69.100,00 | -1,71 % | KRW 70.300,00 | KRW 71.200,00 | KRW 66.600,00 | 325,89K |
| 2026-07-07 | KRW 70.300,00 | +1,01 % | KRW 69.000,00 | KRW 70.400,00 | KRW 68.300,00 | 347,93K |
| 2026-07-06 | KRW 69.600,00 | -1,14 % | KRW 70.500,00 | KRW 71.100,00 | KRW 68.300,00 | 240,68K |
| 2026-07-03 | KRW 70.400,00 | +0,43 % | KRW 70.500,00 | KRW 71.200,00 | KRW 68.500,00 | 302,08K |
| 2026-07-02 | KRW 70.100,00 | -0,57 % | KRW 70.400,00 | KRW 72.800,00 | KRW 68.100,00 | 322,42K |
| 2026-07-01 | KRW 70.500,00 | +0,43 % | KRW 70.900,00 | KRW 71.100,00 | KRW 68.850,00 | 255,92K |
| 2026-06-30 | KRW 70.200,00 | -4,88 % | KRW 73.300,00 | KRW 73.400,00 | KRW 70.000,00 | 279,37K |
| 2026-06-29 | KRW 73.800,00 | +11,14 % | KRW 66.500,00 | KRW 74.000,00 | KRW 66.500,00 | 497,53K |
| 2026-06-26 | KRW 66.400,00 | -6,87 % | KRW 70.600,00 | KRW 71.000,00 | KRW 65.000,00 | 388,06K |
| 2026-06-25 | KRW 71.300,00 | -1,38 % | KRW 71.900,00 | KRW 74.550,00 | KRW 71.200,00 | 292,18K |
| 2026-06-24 | KRW 72.300,00 | +3,58 % | KRW 69.400,00 | KRW 73.100,00 | KRW 69.000,00 | 406,11K |
| 2026-06-23 | KRW 69.800,00 | -4,90 % | KRW 72.500,00 | KRW 74.300,00 | KRW 69.500,00 | 382,94K |
| 2026-06-22 | KRW 73.400,00 | -3,55 % | KRW 75.600,00 | KRW 75.900,00 | KRW 73.000,00 | 294,61K |
| 2026-06-19 | KRW 76.100,00 | -2,69 % | KRW 77.600,00 | KRW 78.000,00 | KRW 74.600,00 | 394,03K |
| 2026-06-18 | KRW 78.200,00 | -1,14 % | KRW 80.000,00 | KRW 80.100,00 | KRW 77.400,00 | 216,61K |
| 2026-06-17 | KRW 79.100,00 | +1,02 % | KRW 79.000,00 | KRW 81.200,00 | KRW 76.600,00 | 212,82K |
| 2026-06-16 | KRW 78.300,00 | -0,76 % | KRW 79.000,00 | KRW 79.700,00 | KRW 78.100,00 | 224,65K |
| 2026-06-15 | KRW 78.900,00 | +2,20 % | KRW 78.900,00 | KRW 79.600,00 | KRW 78.200,00 | 183,09K |
| 2026-06-12 | KRW 77.200,00 | +1,05 % | KRW 77.700,00 | KRW 79.000,00 | KRW 77.000,00 | 235,50K |
| 2026-06-11 | KRW 76.400,00 | -0,65 % | KRW 74.800,00 | KRW 76.600,00 | KRW 72.600,00 | 401,45K |
| 2026-06-10 | KRW 76.900,00 | +0,26 % | KRW 75.200,00 | KRW 77.300,00 | KRW 74.200,00 | 19 |
| 2026-06-09 | KRW 76.700,00 | +5,94 % | KRW 72.500,00 | KRW 77.700,00 | KRW 71.800,00 | 351,45K |
| 2026-06-08 | KRW 72.400,00 | -6,58 % | KRW 74.000,00 | KRW 74.700,00 | KRW 71.700,00 | 311,63K |
| 2026-06-05 | KRW 77.500,00 | -3,25 % | KRW 80.700,00 | KRW 81.900,00 | KRW 77.000,00 | 380,24K |
| 2026-06-04 | KRW 80.100,00 | -1,72 % | KRW 82.300,00 | KRW 82.900,00 | KRW 80.100,00 | 366,72K |
| 2026-06-02 | KRW 81.500,00 | -2,28 % | KRW 83.000,00 | KRW 83.200,00 | KRW 80.500,00 | 321,02K |
| 2026-06-01 | KRW 83.400,00 | -1,88 % | KRW 84.200,00 | KRW 84.800,00 | KRW 82.600,00 | 318,61K |
| 2026-05-29 | KRW 85.000,00 | +1,67 % | KRW 83.900,00 | KRW 85.500,00 | KRW 82.500,00 | 876,21K |
| 2026-05-28 | KRW 83.600,00 | -1,88 % | KRW 85.300,00 | KRW 85.500,00 | KRW 81.300,00 | 274,14K |
| 2026-05-27 | KRW 85.200,00 | -0,70 % | KRW 86.200,00 | KRW 87.500,00 | KRW 85.000,00 | 240,20K |
| 2026-05-26 | KRW 85.800,00 | -2,83 % | KRW 89.600,00 | KRW 89.900,00 | KRW 85.500,00 | 285,99K |
| 2026-05-22 | KRW 88.300,00 | +4,99 % | KRW 85.700,00 | KRW 89.600,00 | KRW 85.000,00 | 417,51K |
| 2026-05-21 | KRW 84.100,00 | +3,19 % | KRW 82.500,00 | KRW 84.600,00 | KRW 81.700,00 | 249,28K |