Yuhan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 71,200.00 | 72,100.00 | 70,600.00 | 71,000.00 | 70,317.08 | 226,429 |
| 2024-04-25 | 71,900.00 | 72,600.00 | 71,300.00 | 71,500.00 | 70,812.27 | 211,263 |
| 2024-04-24 | 73,800.00 | 73,800.00 | 71,900.00 | 72,300.00 | 71,604.58 | 334,254 |
| 2024-04-23 | 71,800.00 | 74,000.00 | 71,000.00 | 73,200.00 | 72,495.92 | 320,085 |
| 2024-04-22 | 70,800.00 | 74,200.00 | 70,800.00 | 71,600.00 | 70,911.31 | 516,293 |
| 2024-04-19 | 69,400.00 | 70,000.00 | 67,800.00 | 69,300.00 | 68,633.43 | 310,670 |
| 2024-04-18 | 69,200.00 | 70,900.00 | 69,000.00 | 70,100.00 | 69,425.74 | 242,556 |
| 2024-04-17 | 69,800.00 | 70,900.00 | 68,500.00 | 68,500.00 | 67,841.13 | 270,147 |
| 2024-04-16 | 69,000.00 | 70,200.00 | 68,700.00 | 69,300.00 | 68,633.43 | 242,507 |
| 2024-04-15 | 70,500.00 | 70,900.00 | 69,600.00 | 69,800.00 | 69,128.63 | 250,416 |
| 2024-04-12 | 69,300.00 | 71,800.00 | 69,200.00 | 71,200.00 | 70,515.16 | 355,781 |
| 2024-04-11 | 69,100.00 | 70,000.00 | 68,200.00 | 69,200.00 | 68,534.40 | 382,633 |
| 2024-04-09 | 71,600.00 | 72,200.00 | 70,400.00 | 70,600.00 | 69,920.93 | 229,370 |
| 2024-04-08 | 72,400.00 | 72,400.00 | 70,000.00 | 71,300.00 | 70,614.20 | 305,107 |
| 2024-04-05 | 71,800.00 | 72,700.00 | 71,000.00 | 72,100.00 | 71,406.50 | 335,019 |
| 2024-04-04 | 72,700.00 | 74,900.00 | 72,700.00 | 73,400.00 | 72,694.00 | 372,611 |
| 2024-04-03 | 74,700.00 | 75,200.00 | 72,200.00 | 72,500.00 | 71,802.66 | 744,578 |
| 2024-04-02 | 79,700.00 | 79,900.00 | 75,500.00 | 75,700.00 | 74,971.88 | 995,759 |
| 2024-04-01 | 77,200.00 | 83,400.00 | 77,200.00 | 79,200.00 | 78,438.21 | 1,667,727 |
| 2024-03-29 | 77,800.00 | 78,000.00 | 76,500.00 | 76,700.00 | 75,962.26 | 333,947 |
| 2024-03-28 | 76,400.00 | 78,000.00 | 75,800.00 | 77,400.00 | 76,655.52 | 393,811 |
| 2024-03-27 | 77,900.00 | 77,900.00 | 75,000.00 | 76,300.00 | 75,566.10 | 536,095 |
| 2024-03-26 | 78,100.00 | 79,000.00 | 77,000.00 | 77,900.00 | 77,150.72 | 628,160 |
| 2024-03-25 | 77,700.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,150.72 | 509,190 |
| 2024-03-22 | 77,500.00 | 77,800.00 | 75,800.00 | 76,300.00 | 75,566.10 | 488,810 |
| 2024-03-21 | 75,000.00 | 76,400.00 | 74,700.00 | 76,300.00 | 75,566.10 | 400,569 |
| 2024-03-20 | 75,800.00 | 77,200.00 | 74,200.00 | 74,700.00 | 73,981.49 | 498,066 |
| 2024-03-19 | 74,800.00 | 77,200.00 | 74,000.00 | 75,100.00 | 74,377.65 | 604,996 |
| 2024-03-18 | 74,500.00 | 76,100.00 | 73,800.00 | 74,300.00 | 73,585.34 | 364,414 |
| 2024-03-15 | 76,200.00 | 77,800.00 | 73,700.00 | 74,000.00 | 73,288.23 | 634,851 |
| 2024-03-14 | 75,600.00 | 77,200.00 | 74,800.00 | 75,200.00 | 74,476.69 | 541,937 |
| 2024-03-13 | 77,200.00 | 79,500.00 | 75,100.00 | 76,000.00 | 75,268.99 | 786,264 |
| 2024-03-12 | 77,300.00 | 78,900.00 | 75,900.00 | 76,800.00 | 76,061.30 | 830,199 |
| 2024-03-11 | 76,900.00 | 80,400.00 | 75,700.00 | 77,400.00 | 76,655.52 | 2,332,169 |
| 2024-03-08 | 70,500.00 | 73,900.00 | 70,100.00 | 73,600.00 | 72,892.07 | 918,395 |
| 2024-03-07 | 71,500.00 | 73,000.00 | 69,200.00 | 69,600.00 | 68,930.55 | 589,460 |
| 2024-03-06 | 68,700.00 | 71,000.00 | 68,000.00 | 70,800.00 | 70,119.01 | 714,146 |
| 2024-03-05 | 66,300.00 | 69,200.00 | 66,100.00 | 68,700.00 | 68,039.21 | 700,950 |
| 2024-03-04 | 67,000.00 | 67,500.00 | 65,300.00 | 65,600.00 | 64,969.02 | 542,348 |
| 2024-02-29 | 68,500.00 | 69,200.00 | 67,400.00 | 67,400.00 | 66,751.71 | 408,812 |
| 2024-02-28 | 68,800.00 | 69,100.00 | 67,900.00 | 68,700.00 | 68,039.21 | 322,926 |
| 2024-02-27 | 70,700.00 | 71,200.00 | 68,500.00 | 69,400.00 | 68,732.47 | 583,786 |
| 2024-02-26 | 68,500.00 | 70,700.00 | 67,600.00 | 69,900.00 | 69,227.66 | 1,168,985 |
| 2024-02-23 | 64,500.00 | 69,200.00 | 64,200.00 | 67,000.00 | 66,355.56 | 1,157,150 |
| 2024-02-22 | 66,500.00 | 66,500.00 | 64,100.00 | 64,300.00 | 63,681.53 | 329,028 |
| 2024-02-21 | 65,300.00 | 68,400.00 | 65,200.00 | 65,800.00 | 65,167.10 | 870,947 |
| 2024-02-20 | 63,200.00 | 66,000.00 | 62,800.00 | 65,100.00 | 64,473.83 | 596,221 |
| 2024-02-19 | 62,700.00 | 63,700.00 | 61,900.00 | 63,300.00 | 62,691.15 | 291,503 |
| 2024-02-16 | 62,500.00 | 62,800.00 | 61,500.00 | 62,600.00 | 61,997.88 | 164,929 |
| 2024-02-15 | 62,700.00 | 62,700.00 | 61,700.00 | 61,900.00 | 61,304.61 | 152,711 |
| 2024-02-14 | 62,700.00 | 62,800.00 | 61,500.00 | 62,000.00 | 61,403.65 | 192,013 |
| 2024-02-13 | 61,900.00 | 63,500.00 | 61,600.00 | 63,400.00 | 62,790.18 | 389,351 |
| 2024-02-08 | 61,500.00 | 62,200.00 | 61,100.00 | 61,200.00 | 60,611.34 | 383,655 |
| 2024-02-07 | 59,900.00 | 61,800.00 | 59,800.00 | 61,600.00 | 61,007.50 | 315,898 |
| 2024-02-06 | 59,300.00 | 60,000.00 | 59,100.00 | 59,800.00 | 59,224.81 | 165,894 |
| 2024-02-05 | 59,800.00 | 60,300.00 | 59,100.00 | 59,400.00 | 58,828.66 | 188,864 |
| 2024-02-02 | 59,200.00 | 60,400.00 | 58,500.00 | 59,900.00 | 59,323.85 | 183,086 |
| 2024-02-01 | 58,800.00 | 59,700.00 | 57,500.00 | 59,100.00 | 58,531.54 | 366,195 |
| 2024-01-31 | 60,500.00 | 60,500.00 | 58,900.00 | 59,200.00 | 58,630.58 | 265,418 |
| 2024-01-30 | 60,700.00 | 61,400.00 | 60,400.00 | 60,500.00 | 59,918.08 | 154,197 |
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.