Yuhan Corporation (000100.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 70,700.00 | 82,300.00 | 70,300.00 | 75,000.00 | 75,000.00 | 4,589,831 |
| 31 May 2024 | 70,600.00 | 70,900.00 | 68,400.00 | 68,800.00 | 68,800.00 | 731,720 |
| 30 May 2024 | 69,600.00 | 71,400.00 | 68,400.00 | 69,800.00 | 69,800.00 | 445,711 |
| 29 May 2024 | 70,000.00 | 71,000.00 | 69,600.00 | 69,700.00 | 69,700.00 | 278,248 |
| 28 May 2024 | 71,000.00 | 71,500.00 | 70,100.00 | 70,300.00 | 70,300.00 | 349,415 |
| 27 May 2024 | 70,300.00 | 71,900.00 | 69,000.00 | 70,800.00 | 70,800.00 | 392,252 |
| 24 May 2024 | 71,900.00 | 73,100.00 | 69,800.00 | 70,000.00 | 70,000.00 | 619,069 |
| 23 May 2024 | 73,100.00 | 73,400.00 | 71,500.00 | 71,800.00 | 71,800.00 | 415,839 |
| 22 May 2024 | 77,500.00 | 78,400.00 | 69,800.00 | 72,900.00 | 72,900.00 | 1,336,386 |
| 21 May 2024 | 76,900.00 | 77,200.00 | 75,900.00 | 76,800.00 | 76,800.00 | 343,293 |
| 20 May 2024 | 77,400.00 | 77,700.00 | 74,700.00 | 76,500.00 | 76,500.00 | 543,426 |
| 17 May 2024 | 72,200.00 | 77,500.00 | 71,900.00 | 77,400.00 | 77,400.00 | 972,490 |
| 16 May 2024 | 71,000.00 | 74,300.00 | 70,800.00 | 74,000.00 | 74,000.00 | 606,723 |
| 14 May 2024 | 70,800.00 | 71,000.00 | 69,600.00 | 69,900.00 | 69,900.00 | 283,525 |
| 13 May 2024 | 71,900.00 | 73,300.00 | 70,500.00 | 70,600.00 | 70,600.00 | 248,054 |
| 10 May 2024 | 72,100.00 | 72,900.00 | 71,500.00 | 71,600.00 | 71,600.00 | 203,490 |
| 09 May 2024 | 72,500.00 | 72,600.00 | 71,500.00 | 71,500.00 | 71,500.00 | 218,010 |
| 08 May 2024 | 72,700.00 | 72,800.00 | 71,500.00 | 72,500.00 | 72,500.00 | 226,529 |
| 07 May 2024 | 72,800.00 | 73,800.00 | 72,100.00 | 72,300.00 | 72,300.00 | 263,695 |
| 03 May 2024 | 72,800.00 | 72,900.00 | 71,800.00 | 71,900.00 | 71,900.00 | 151,677 |
| 02 May 2024 | 72,100.00 | 72,600.00 | 70,900.00 | 72,000.00 | 72,000.00 | 212,511 |
| 30 Apr 2024 | 72,900.00 | 74,000.00 | 72,200.00 | 72,400.00 | 72,400.00 | 326,354 |
| 29 Apr 2024 | 71,500.00 | 73,100.00 | 71,500.00 | 72,900.00 | 72,900.00 | 261,466 |
| 26 Apr 2024 | 71,200.00 | 72,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | 226,429 |
| 25 Apr 2024 | 71,900.00 | 72,600.00 | 71,300.00 | 71,500.00 | 71,500.00 | 211,263 |
| 24 Apr 2024 | 73,800.00 | 73,800.00 | 71,900.00 | 72,300.00 | 72,300.00 | 334,254 |
| 23 Apr 2024 | 71,800.00 | 74,000.00 | 71,000.00 | 73,200.00 | 73,200.00 | 320,085 |
| 22 Apr 2024 | 70,800.00 | 74,200.00 | 70,800.00 | 71,600.00 | 71,600.00 | 516,293 |
| 19 Apr 2024 | 69,400.00 | 70,000.00 | 67,800.00 | 69,300.00 | 69,300.00 | 310,670 |
| 18 Apr 2024 | 69,200.00 | 70,900.00 | 69,000.00 | 70,100.00 | 70,100.00 | 242,556 |
| 17 Apr 2024 | 69,800.00 | 70,900.00 | 68,500.00 | 68,500.00 | 68,500.00 | 270,147 |
| 16 Apr 2024 | 69,000.00 | 70,200.00 | 68,700.00 | 69,300.00 | 69,300.00 | 242,507 |
| 15 Apr 2024 | 70,500.00 | 70,900.00 | 69,600.00 | 69,800.00 | 69,800.00 | 250,416 |
| 12 Apr 2024 | 69,300.00 | 71,800.00 | 69,200.00 | 71,200.00 | 71,200.00 | 355,781 |
| 11 Apr 2024 | 69,100.00 | 70,000.00 | 68,200.00 | 69,200.00 | 69,200.00 | 382,633 |
| 09 Apr 2024 | 71,600.00 | 72,200.00 | 70,400.00 | 70,600.00 | 70,600.00 | 229,370 |
| 08 Apr 2024 | 72,400.00 | 72,400.00 | 70,000.00 | 71,300.00 | 71,300.00 | 305,107 |
| 05 Apr 2024 | 71,800.00 | 72,700.00 | 71,000.00 | 72,100.00 | 72,100.00 | 335,019 |
| 04 Apr 2024 | 72,700.00 | 74,900.00 | 72,700.00 | 73,400.00 | 73,400.00 | 372,611 |
| 03 Apr 2024 | 74,700.00 | 75,200.00 | 72,200.00 | 72,500.00 | 72,500.00 | 744,578 |
| 02 Apr 2024 | 79,700.00 | 79,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 995,759 |
| 01 Apr 2024 | 77,200.00 | 83,400.00 | 77,200.00 | 79,200.00 | 79,200.00 | 1,667,727 |
| 29 Mar 2024 | 77,800.00 | 78,000.00 | 76,500.00 | 76,700.00 | 76,700.00 | 333,947 |
| 28 Mar 2024 | 76,400.00 | 78,000.00 | 75,800.00 | 77,400.00 | 77,400.00 | 393,811 |
| 27 Mar 2024 | 77,900.00 | 77,900.00 | 75,000.00 | 76,300.00 | 76,300.00 | 536,095 |
| 26 Mar 2024 | 78,100.00 | 79,000.00 | 77,000.00 | 77,900.00 | 77,900.00 | 628,160 |
| 25 Mar 2024 | 77,700.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,900.00 | 509,190 |
| 22 Mar 2024 | 77,500.00 | 77,800.00 | 75,800.00 | 76,300.00 | 76,300.00 | 488,810 |
| 21 Mar 2024 | 75,000.00 | 76,400.00 | 74,700.00 | 76,300.00 | 76,300.00 | 400,569 |
| 20 Mar 2024 | 75,800.00 | 77,200.00 | 74,200.00 | 74,700.00 | 74,700.00 | 498,066 |
| 19 Mar 2024 | 74,800.00 | 77,200.00 | 74,000.00 | 75,100.00 | 75,100.00 | 604,996 |
| 18 Mar 2024 | 74,500.00 | 76,100.00 | 73,800.00 | 74,300.00 | 74,300.00 | 364,414 |
| 15 Mar 2024 | 76,200.00 | 77,800.00 | 73,700.00 | 74,000.00 | 74,000.00 | 634,851 |
| 14 Mar 2024 | 75,600.00 | 77,200.00 | 74,800.00 | 75,200.00 | 75,200.00 | 541,937 |
| 13 Mar 2024 | 77,200.00 | 79,500.00 | 75,100.00 | 76,000.00 | 76,000.00 | 786,264 |
| 12 Mar 2024 | 77,300.00 | 78,900.00 | 75,900.00 | 76,800.00 | 76,800.00 | 830,199 |
| 11 Mar 2024 | 76,900.00 | 80,400.00 | 75,700.00 | 77,400.00 | 77,400.00 | 2,332,169 |
| 08 Mar 2024 | 70,500.00 | 73,900.00 | 70,100.00 | 73,600.00 | 73,600.00 | 918,395 |
| 07 Mar 2024 | 71,500.00 | 73,000.00 | 69,200.00 | 69,600.00 | 69,600.00 | 589,460 |
| 06 Mar 2024 | 68,700.00 | 71,000.00 | 68,000.00 | 70,800.00 | 70,800.00 | 714,146 |
| 05 Mar 2024 | 66,300.00 | 69,200.00 | 66,100.00 | 68,700.00 | 68,700.00 | 700,950 |
| 04 Mar 2024 | 67,000.00 | 67,500.00 | 65,300.00 | 65,600.00 | 65,600.00 | 542,348 |
| 29 Feb 2024 | 68,500.00 | 69,200.00 | 67,400.00 | 67,400.00 | 67,400.00 | 408,812 |
| 28 Feb 2024 | 68,800.00 | 69,100.00 | 67,900.00 | 68,700.00 | 68,700.00 | 322,926 |
| 27 Feb 2024 | 70,700.00 | 71,200.00 | 68,500.00 | 69,400.00 | 69,400.00 | 583,786 |
| 26 Feb 2024 | 68,500.00 | 70,700.00 | 67,600.00 | 69,900.00 | 69,900.00 | 1,168,985 |
| 23 Feb 2024 | 64,500.00 | 69,200.00 | 64,200.00 | 67,000.00 | 67,000.00 | 1,157,150 |
| 22 Feb 2024 | 66,500.00 | 66,500.00 | 64,100.00 | 64,300.00 | 64,300.00 | 329,028 |
| 21 Feb 2024 | 65,300.00 | 68,400.00 | 65,200.00 | 65,800.00 | 65,800.00 | 870,947 |
| 20 Feb 2024 | 63,200.00 | 66,000.00 | 62,800.00 | 65,100.00 | 65,100.00 | 596,221 |
| 19 Feb 2024 | 62,700.00 | 63,700.00 | 61,900.00 | 63,300.00 | 63,300.00 | 291,503 |
| 16 Feb 2024 | 62,500.00 | 62,800.00 | 61,500.00 | 62,600.00 | 62,600.00 | 164,929 |
| 15 Feb 2024 | 62,700.00 | 62,700.00 | 61,700.00 | 62,100.00 | 62,100.00 | 152,711 |
| 14 Feb 2024 | 62,700.00 | 62,800.00 | 61,500.00 | 62,000.00 | 62,000.00 | 192,013 |
| 13 Feb 2024 | 61,900.00 | 63,500.00 | 61,600.00 | 63,400.00 | 63,400.00 | 389,351 |
| 08 Feb 2024 | 61,500.00 | 62,200.00 | 61,100.00 | 61,200.00 | 61,200.00 | 383,655 |
| 07 Feb 2024 | 59,900.00 | 61,800.00 | 59,800.00 | 61,600.00 | 61,600.00 | 315,898 |
| 06 Feb 2024 | 59,300.00 | 60,000.00 | 59,100.00 | 59,800.00 | 59,800.00 | 165,894 |
| 05 Feb 2024 | 59,800.00 | 60,300.00 | 59,100.00 | 59,400.00 | 59,400.00 | 188,864 |
| 02 Feb 2024 | 59,200.00 | 60,400.00 | 58,500.00 | 59,900.00 | 59,900.00 | 183,086 |
| 01 Feb 2024 | 58,800.00 | 59,700.00 | 57,500.00 | 59,100.00 | 59,100.00 | 366,195 |
| 31 Jan 2024 | 60,500.00 | 60,500.00 | 58,900.00 | 59,200.00 | 59,200.00 | 265,418 |
| 30 Jan 2024 | 60,700.00 | 61,400.00 | 60,400.00 | 60,500.00 | 60,500.00 | 154,197 |
| 29 Jan 2024 | 61,900.00 | 62,000.00 | 60,200.00 | 60,300.00 | 60,300.00 | 188,092 |
| 26 Jan 2024 | 60,000.00 | 62,200.00 | 59,700.00 | 61,400.00 | 61,400.00 | 232,086 |
| 25 Jan 2024 | 59,400.00 | 60,400.00 | 59,100.00 | 60,200.00 | 60,200.00 | 160,131 |
| 24 Jan 2024 | 60,200.00 | 60,300.00 | 59,300.00 | 59,500.00 | 59,500.00 | 167,239 |
| 23 Jan 2024 | 59,700.00 | 60,900.00 | 59,700.00 | 60,200.00 | 60,200.00 | 185,582 |
| 22 Jan 2024 | 59,700.00 | 60,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | 253,583 |
| 19 Jan 2024 | 59,800.00 | 60,500.00 | 59,500.00 | 59,700.00 | 59,700.00 | 289,308 |
| 18 Jan 2024 | 60,100.00 | 60,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 178,512 |
| 17 Jan 2024 | 62,100.00 | 62,300.00 | 60,300.00 | 60,400.00 | 60,400.00 | 281,428 |
| 16 Jan 2024 | 62,600.00 | 63,200.00 | 61,500.00 | 62,200.00 | 62,200.00 | 181,175 |
| 15 Jan 2024 | 63,500.00 | 63,500.00 | 62,500.00 | 62,600.00 | 62,600.00 | 40,705 |
| 12 Jan 2024 | 65,300.00 | 65,800.00 | 62,800.00 | 63,000.00 | 63,000.00 | 309,476 |
| 11 Jan 2024 | 64,800.00 | 66,100.00 | 64,400.00 | 65,300.00 | 65,300.00 | 265,973 |
| 10 Jan 2024 | 64,900.00 | 65,300.00 | 64,000.00 | 64,800.00 | 64,800.00 | 186,172 |
| 09 Jan 2024 | 65,200.00 | 65,800.00 | 64,200.00 | 64,500.00 | 64,500.00 | 239,025 |
| 08 Jan 2024 | 66,100.00 | 66,500.00 | 64,300.00 | 64,400.00 | 64,400.00 | 244,527 |
| 05 Jan 2024 | 66,300.00 | 66,900.00 | 65,200.00 | 65,900.00 | 65,900.00 | 301,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.