Yuhan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 129,400.00 | 130,500.00 | 127,000.00 | 127,900.00 | 127,221.49 | 849,322 |
| 2025-01-22 | 133,000.00 | 135,000.00 | 129,300.00 | 129,400.00 | 128,713.53 | 1,124,832 |
| 2025-01-21 | 131,900.00 | 135,300.00 | 131,500.00 | 131,900.00 | 131,200.27 | 897,084 |
| 2025-01-20 | 135,000.00 | 135,100.00 | 130,200.00 | 131,200.00 | 130,503.98 | 896,001 |
| 2025-01-17 | 136,700.00 | 137,500.00 | 133,100.00 | 134,000.00 | 133,289.12 | 1,079,491 |
| 2025-01-16 | 133,000.00 | 138,600.00 | 132,200.00 | 136,000.00 | 135,278.51 | 2,352,199 |
| 2025-01-15 | 131,600.00 | 134,100.00 | 131,000.00 | 131,100.00 | 130,404.51 | 1,368,724 |
| 2025-01-14 | 138,100.00 | 138,300.00 | 129,900.00 | 130,800.00 | 130,106.10 | 2,183,127 |
| 2025-01-13 | 133,100.00 | 139,300.00 | 132,600.00 | 137,700.00 | 136,969.50 | 2,167,756 |
| 2025-01-10 | 133,000.00 | 138,300.00 | 131,900.00 | 134,000.00 | 133,289.12 | 2,880,137 |
| 2025-01-09 | 134,100.00 | 135,900.00 | 132,100.00 | 133,000.00 | 132,294.43 | 2,006,394 |
| 2025-01-08 | 127,200.00 | 139,500.00 | 126,000.00 | 133,700.00 | 132,990.72 | 6,713,348 |
| 2025-01-07 | 119,600.00 | 122,000.00 | 118,700.00 | 121,400.00 | 120,755.97 | 1,105,832 |
| 2025-01-06 | 119,700.00 | 120,300.00 | 117,800.00 | 119,000.00 | 118,368.70 | 817,648 |
| 2025-01-03 | 119,000.00 | 119,800.00 | 116,800.00 | 119,200.00 | 118,567.64 | 884,568 |
| 2025-01-02 | 125,100.00 | 125,200.00 | 118,000.00 | 118,300.00 | 117,672.41 | 1,518,137 |
| 2024-12-30 | 112,100.00 | 122,500.00 | 112,100.00 | 119,500.00 | 118,866.05 | 2,312,288 |
| 2024-12-27 | 115,000.00 | 115,700.00 | 111,600.00 | 112,300.00 | 111,704.24 | 768,647 |
| 2024-12-26 | 117,100.00 | 118,200.00 | 114,600.00 | 115,300.00 | 114,190.98 | 717,260 |
| 2024-12-24 | 118,100.00 | 118,100.00 | 113,300.00 | 116,800.00 | 115,676.55 | 1,073,627 |
| 2024-12-23 | 111,200.00 | 119,000.00 | 111,200.00 | 118,100.00 | 116,964.05 | 1,459,213 |
| 2024-12-20 | 113,000.00 | 113,700.00 | 109,700.00 | 110,300.00 | 109,239.07 | 785,303 |
| 2024-12-19 | 113,300.00 | 114,900.00 | 112,100.00 | 113,100.00 | 112,012.14 | 1,064,344 |
| 2024-12-18 | 112,600.00 | 119,400.00 | 112,000.00 | 117,000.00 | 115,874.63 | 1,569,349 |
| 2024-12-17 | 117,200.00 | 117,200.00 | 110,500.00 | 112,800.00 | 111,715.03 | 1,936,927 |
| 2024-12-16 | 121,500.00 | 121,600.00 | 116,900.00 | 118,400.00 | 117,261.16 | 930,248 |
| 2024-12-13 | 117,400.00 | 121,500.00 | 116,300.00 | 119,800.00 | 118,647.70 | 1,204,266 |
| 2024-12-12 | 117,200.00 | 119,000.00 | 115,200.00 | 116,900.00 | 115,775.59 | 1,246,211 |
| 2024-12-11 | 118,600.00 | 118,600.00 | 115,700.00 | 116,600.00 | 115,478.48 | 800,433 |
| 2024-12-10 | 110,300.00 | 117,800.00 | 110,300.00 | 117,700.00 | 116,567.90 | 1,252,666 |
| 2024-12-09 | 111,000.00 | 112,700.00 | 109,000.00 | 109,300.00 | 108,248.69 | 1,327,650 |
| 2024-12-06 | 116,100.00 | 117,700.00 | 112,800.00 | 114,900.00 | 113,794.83 | 1,138,434 |
| 2024-12-05 | 118,500.00 | 118,600.00 | 116,300.00 | 116,900.00 | 115,775.59 | 789,510 |
| 2024-12-04 | 117,200.00 | 119,300.00 | 115,000.00 | 117,900.00 | 116,765.97 | 1,396,602 |
| 2024-12-03 | 119,000.00 | 122,400.00 | 118,500.00 | 120,200.00 | 119,043.85 | 1,434,642 |
| 2024-12-02 | 116,500.00 | 119,500.00 | 115,400.00 | 117,700.00 | 116,567.90 | 1,064,236 |
| 2024-11-29 | 119,900.00 | 119,900.00 | 115,100.00 | 115,400.00 | 114,290.02 | 977,409 |
| 2024-11-28 | 116,700.00 | 120,400.00 | 116,700.00 | 118,700.00 | 117,558.28 | 1,694,657 |
| 2024-11-27 | 114,300.00 | 117,800.00 | 113,400.00 | 116,300.00 | 115,181.36 | 1,200,590 |
| 2024-11-26 | 119,200.00 | 119,300.00 | 113,100.00 | 113,900.00 | 112,804.45 | 1,514,521 |
| 2024-11-25 | 116,200.00 | 121,400.00 | 115,500.00 | 118,200.00 | 117,063.09 | 2,236,522 |
| 2024-11-22 | 118,500.00 | 119,700.00 | 114,000.00 | 115,100.00 | 113,992.91 | 1,512,754 |
| 2024-11-21 | 117,600.00 | 119,000.00 | 113,300.00 | 117,200.00 | 116,072.71 | 1,810,183 |
| 2024-11-20 | 118,300.00 | 120,800.00 | 116,500.00 | 117,100.00 | 115,973.67 | 1,649,957 |
| 2024-11-19 | 120,100.00 | 125,600.00 | 116,600.00 | 117,400.00 | 116,270.78 | 1,990,624 |
| 2024-11-18 | 122,300.00 | 123,700.00 | 118,900.00 | 119,700.00 | 118,548.66 | 1,538,053 |
| 2024-11-15 | 121,900.00 | 123,000.00 | 118,600.00 | 120,500.00 | 119,340.97 | 1,202,866 |
| 2024-11-14 | 123,800.00 | 126,100.00 | 122,100.00 | 122,400.00 | 121,222.69 | 1,567,830 |
| 2024-11-13 | 125,800.00 | 128,000.00 | 122,200.00 | 123,800.00 | 122,609.22 | 1,696,614 |
| 2024-11-12 | 133,300.00 | 136,900.00 | 126,500.00 | 126,900.00 | 125,679.41 | 1,917,853 |
| 2024-11-11 | 133,500.00 | 134,500.00 | 130,100.00 | 132,500.00 | 131,225.54 | 1,194,107 |
| 2024-11-08 | 132,500.00 | 137,500.00 | 132,100.00 | 132,500.00 | 131,225.54 | 2,049,482 |
| 2024-11-07 | 137,000.00 | 137,800.00 | 129,000.00 | 131,300.00 | 130,037.08 | 1,697,993 |
| 2024-11-06 | 136,800.00 | 139,400.00 | 133,200.00 | 135,600.00 | 134,295.72 | 1,619,593 |
| 2024-11-05 | 141,200.00 | 141,500.00 | 135,700.00 | 136,000.00 | 134,691.88 | 1,274,069 |
| 2024-11-04 | 133,900.00 | 142,400.00 | 133,800.00 | 140,800.00 | 139,445.71 | 2,154,143 |
| 2024-11-01 | 138,500.00 | 140,100.00 | 134,500.00 | 134,800.00 | 133,503.42 | 1,455,036 |
| 2024-10-31 | 141,400.00 | 143,300.00 | 136,900.00 | 138,700.00 | 137,365.91 | 1,783,964 |
| 2024-10-30 | 143,300.00 | 144,900.00 | 140,900.00 | 142,000.00 | 140,634.17 | 1,440,537 |
| 2024-10-29 | 151,300.00 | 151,700.00 | 142,700.00 | 143,200.00 | 141,822.62 | 2,159,246 |
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.