Yuhan Corporation 000100
KRX · South Korea · Health Technology
KRW 74,800.00+2,000.00 (+2.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |