Yuhan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 96,600.00 | 98,500.00 | 95,000.00 | 95,500.00 | 94,581.43 | 904,711 |
| 2024-07-24 | 97,200.00 | 98,300.00 | 96,200.00 | 97,800.00 | 96,859.31 | 616,203 |
| 2024-07-23 | 97,500.00 | 98,500.00 | 95,900.00 | 96,800.00 | 95,868.92 | 737,260 |
| 2024-07-22 | 95,800.00 | 98,400.00 | 93,900.00 | 96,500.00 | 95,571.81 | 895,603 |
| 2024-07-19 | 96,900.00 | 97,900.00 | 94,500.00 | 95,400.00 | 94,482.39 | 800,957 |
| 2024-07-18 | 97,000.00 | 99,700.00 | 95,500.00 | 97,300.00 | 96,364.12 | 1,185,321 |
| 2024-07-17 | 98,400.00 | 100,300.00 | 95,500.00 | 96,600.00 | 95,670.85 | 1,599,301 |
| 2024-07-16 | 96,500.00 | 100,400.00 | 95,400.00 | 96,900.00 | 95,967.96 | 1,666,460 |
| 2024-07-15 | 95,400.00 | 98,600.00 | 95,000.00 | 97,200.00 | 96,265.08 | 1,686,942 |
| 2024-07-12 | 88,000.00 | 96,700.00 | 88,000.00 | 94,900.00 | 93,987.20 | 3,637,834 |
| 2024-07-11 | 89,700.00 | 91,200.00 | 88,300.00 | 88,300.00 | 87,450.68 | 773,148 |
| 2024-07-10 | 88,500.00 | 91,200.00 | 87,900.00 | 89,400.00 | 88,540.10 | 1,163,763 |
| 2024-07-09 | 88,400.00 | 89,200.00 | 86,700.00 | 88,500.00 | 87,648.76 | 1,072,095 |
| 2024-07-08 | 90,000.00 | 90,200.00 | 85,900.00 | 87,400.00 | 86,559.34 | 1,490,241 |
| 2024-07-05 | 79,900.00 | 91,500.00 | 79,600.00 | 89,500.00 | 88,639.14 | 5,652,055 |
| 2024-07-04 | 78,500.00 | 80,400.00 | 78,400.00 | 79,900.00 | 79,131.48 | 482,253 |
| 2024-07-03 | 78,100.00 | 79,800.00 | 76,500.00 | 79,000.00 | 78,240.13 | 660,001 |
| 2024-07-02 | 83,200.00 | 83,300.00 | 77,000.00 | 77,000.00 | 76,259.37 | 1,380,115 |
| 2024-07-01 | 81,400.00 | 84,400.00 | 80,500.00 | 83,800.00 | 82,993.97 | 1,273,231 |
| 2024-06-28 | 79,300.00 | 82,000.00 | 78,300.00 | 80,900.00 | 80,121.86 | 542,676 |
| 2024-06-27 | 79,100.00 | 80,400.00 | 78,700.00 | 79,300.00 | 78,537.25 | 400,250 |
| 2024-06-26 | 78,300.00 | 80,700.00 | 77,900.00 | 79,600.00 | 78,834.36 | 583,522 |
| 2024-06-25 | 77,900.00 | 79,500.00 | 77,200.00 | 78,800.00 | 78,042.06 | 427,710 |
| 2024-06-24 | 77,700.00 | 81,000.00 | 77,000.00 | 78,000.00 | 77,249.75 | 627,521 |
| 2024-06-21 | 78,700.00 | 79,100.00 | 77,000.00 | 77,600.00 | 76,853.60 | 529,054 |
| 2024-06-20 | 76,900.00 | 79,700.00 | 75,900.00 | 78,100.00 | 77,348.79 | 832,434 |
| 2024-06-19 | 75,800.00 | 76,300.00 | 74,700.00 | 76,200.00 | 75,467.07 | 385,232 |
| 2024-06-18 | 75,800.00 | 76,100.00 | 74,800.00 | 75,600.00 | 74,872.84 | 383,351 |
| 2024-06-17 | 74,000.00 | 76,600.00 | 74,000.00 | 76,200.00 | 75,467.07 | 467,795 |
| 2024-06-14 | 74,800.00 | 76,400.00 | 74,400.00 | 74,500.00 | 73,783.42 | 415,885 |
| 2024-06-13 | 75,900.00 | 77,600.00 | 74,700.00 | 74,700.00 | 73,981.49 | 707,906 |
| 2024-06-12 | 75,800.00 | 76,400.00 | 73,500.00 | 74,300.00 | 73,585.34 | 724,899 |
| 2024-06-11 | 78,400.00 | 78,800.00 | 75,700.00 | 75,800.00 | 75,070.91 | 876,806 |
| 2024-06-10 | 82,700.00 | 82,800.00 | 78,200.00 | 78,400.00 | 77,645.91 | 1,027,497 |
| 2024-06-07 | 80,200.00 | 82,900.00 | 79,800.00 | 81,800.00 | 81,013.20 | 1,389,990 |
| 2024-06-05 | 79,300.00 | 81,000.00 | 76,700.00 | 79,600.00 | 78,834.36 | 1,321,312 |
| 2024-06-04 | 76,700.00 | 79,500.00 | 75,600.00 | 78,500.00 | 77,744.94 | 2,159,318 |
| 2024-06-03 | 70,700.00 | 82,300.00 | 70,300.00 | 75,000.00 | 74,278.61 | 4,589,831 |
| 2024-05-31 | 70,600.00 | 70,900.00 | 68,400.00 | 68,800.00 | 68,138.24 | 731,720 |
| 2024-05-30 | 69,600.00 | 71,400.00 | 68,400.00 | 69,800.00 | 69,128.63 | 445,711 |
| 2024-05-29 | 70,000.00 | 71,000.00 | 69,600.00 | 69,700.00 | 69,029.59 | 278,248 |
| 2024-05-28 | 71,000.00 | 71,500.00 | 70,100.00 | 70,300.00 | 69,623.82 | 349,415 |
| 2024-05-27 | 70,300.00 | 71,900.00 | 69,000.00 | 70,800.00 | 70,119.01 | 392,252 |
| 2024-05-24 | 71,900.00 | 73,100.00 | 69,800.00 | 70,000.00 | 69,326.70 | 619,069 |
| 2024-05-23 | 73,100.00 | 73,400.00 | 71,500.00 | 71,800.00 | 71,109.39 | 415,839 |
| 2024-05-22 | 77,500.00 | 78,400.00 | 69,800.00 | 72,900.00 | 72,198.81 | 1,336,386 |
| 2024-05-21 | 76,900.00 | 77,200.00 | 75,900.00 | 76,800.00 | 76,061.30 | 343,293 |
| 2024-05-20 | 77,400.00 | 77,700.00 | 74,700.00 | 76,500.00 | 75,764.18 | 543,426 |
| 2024-05-17 | 72,200.00 | 77,500.00 | 71,900.00 | 77,400.00 | 76,655.52 | 972,490 |
| 2024-05-16 | 71,000.00 | 74,300.00 | 70,800.00 | 74,000.00 | 73,288.23 | 606,723 |
| 2024-05-14 | 70,800.00 | 71,000.00 | 69,600.00 | 69,900.00 | 69,227.66 | 283,525 |
| 2024-05-13 | 71,900.00 | 73,300.00 | 70,500.00 | 70,600.00 | 69,920.93 | 248,054 |
| 2024-05-10 | 72,100.00 | 72,900.00 | 71,500.00 | 71,600.00 | 70,911.31 | 203,490 |
| 2024-05-09 | 72,500.00 | 72,600.00 | 71,500.00 | 71,500.00 | 70,812.27 | 218,010 |
| 2024-05-08 | 72,700.00 | 72,800.00 | 71,500.00 | 72,500.00 | 71,802.66 | 226,529 |
| 2024-05-07 | 72,800.00 | 73,800.00 | 72,100.00 | 72,300.00 | 71,604.58 | 263,695 |
| 2024-05-03 | 72,800.00 | 72,900.00 | 71,800.00 | 71,900.00 | 71,208.43 | 151,677 |
| 2024-05-02 | 72,100.00 | 72,600.00 | 70,900.00 | 72,000.00 | 71,307.46 | 212,511 |
| 2024-04-30 | 72,900.00 | 74,000.00 | 72,200.00 | 72,400.00 | 71,703.62 | 326,354 |
| 2024-04-29 | 71,500.00 | 73,100.00 | 71,500.00 | 72,900.00 | 72,198.81 | 261,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 600.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 472.5000 KRW |
| 2022-12-28 | 420.0000 KRW |
| 2021-12-29 | 420.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 2,100.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.