Yuhan Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 147,800.00 | 155,400.00 | 146,800.00 | 150,300.00 | 148,854.33 | 2,796,547 |
| 2024-10-25 | 149,500.00 | 151,800.00 | 146,300.00 | 147,400.00 | 145,982.23 | 1,385,906 |
| 2024-10-24 | 144,500.00 | 153,300.00 | 144,300.00 | 149,000.00 | 147,566.84 | 2,762,627 |
| 2024-10-23 | 154,100.00 | 155,500.00 | 144,100.00 | 145,100.00 | 143,704.35 | 3,330,240 |
| 2024-10-22 | 160,000.00 | 160,000.00 | 153,800.00 | 154,000.00 | 152,518.74 | 2,091,519 |
| 2024-10-21 | 156,700.00 | 163,800.00 | 154,400.00 | 160,000.00 | 158,461.03 | 2,982,111 |
| 2024-10-18 | 153,700.00 | 158,900.00 | 153,700.00 | 155,300.00 | 153,806.24 | 1,971,620 |
| 2024-10-17 | 158,500.00 | 161,100.00 | 153,500.00 | 153,800.00 | 152,320.67 | 2,518,372 |
| 2024-10-16 | 164,200.00 | 166,400.00 | 158,500.00 | 158,500.00 | 156,975.46 | 2,780,308 |
| 2024-10-15 | 157,600.00 | 166,900.00 | 157,100.00 | 163,700.00 | 162,125.44 | 4,957,122 |
| 2024-10-14 | 162,200.00 | 162,600.00 | 157,800.00 | 157,800.00 | 156,282.19 | 2,768,510 |
| 2024-10-11 | 155,000.00 | 164,200.00 | 152,000.00 | 161,300.00 | 159,748.53 | 6,197,606 |
| 2024-10-10 | 150,300.00 | 159,200.00 | 146,900.00 | 158,700.00 | 157,173.54 | 8,562,135 |
| 2024-10-08 | 147,200.00 | 150,000.00 | 145,900.00 | 148,300.00 | 146,873.57 | 1,953,674 |
| 2024-10-07 | 150,300.00 | 150,300.00 | 145,200.00 | 148,100.00 | 146,675.49 | 1,931,968 |
| 2024-10-04 | 140,600.00 | 151,800.00 | 140,600.00 | 147,300.00 | 145,883.19 | 4,579,418 |
| 2024-10-02 | 140,700.00 | 143,200.00 | 139,000.00 | 139,300.00 | 137,960.14 | 1,737,395 |
| 2024-09-30 | 146,300.00 | 150,400.00 | 142,500.00 | 142,600.00 | 141,228.40 | 2,805,437 |
| 2024-09-27 | 151,100.00 | 154,000.00 | 145,400.00 | 146,100.00 | 144,694.73 | 3,078,762 |
| 2024-09-26 | 150,900.00 | 157,000.00 | 149,200.00 | 151,300.00 | 149,844.71 | 4,132,618 |
| 2024-09-25 | 156,400.00 | 159,800.00 | 149,000.00 | 149,500.00 | 148,062.03 | 4,553,577 |
| 2024-09-24 | 148,400.00 | 160,300.00 | 144,500.00 | 157,000.00 | 155,489.89 | 9,433,169 |
| 2024-09-23 | 147,600.00 | 149,400.00 | 140,900.00 | 148,200.00 | 146,774.53 | 5,688,887 |
| 2024-09-20 | 125,500.00 | 153,500.00 | 125,500.00 | 145,400.00 | 144,001.46 | 14,190,260 |
| 2024-09-19 | 126,700.00 | 127,300.00 | 122,900.00 | 125,500.00 | 124,292.87 | 2,678,695 |
| 2024-09-13 | 127,200.00 | 128,200.00 | 123,200.00 | 125,000.00 | 123,797.68 | 2,660,039 |
| 2024-09-12 | 122,200.00 | 124,800.00 | 120,500.00 | 124,800.00 | 123,599.61 | 3,529,950 |
| 2024-09-11 | 122,600.00 | 129,500.00 | 118,500.00 | 120,200.00 | 119,043.85 | 5,537,026 |
| 2024-09-10 | 122,800.00 | 125,800.00 | 119,200.00 | 120,500.00 | 119,340.97 | 3,774,507 |
| 2024-09-09 | 124,700.00 | 127,200.00 | 119,500.00 | 119,900.00 | 118,746.74 | 3,717,700 |
| 2024-09-06 | 129,000.00 | 131,500.00 | 122,500.00 | 125,600.00 | 124,391.91 | 4,801,007 |
| 2024-09-05 | 141,500.00 | 142,100.00 | 129,900.00 | 130,600.00 | 129,343.82 | 5,156,515 |
| 2024-09-04 | 142,200.00 | 146,000.00 | 138,500.00 | 139,600.00 | 138,257.25 | 3,374,391 |
| 2024-09-03 | 138,800.00 | 149,800.00 | 138,800.00 | 144,900.00 | 143,506.27 | 6,636,725 |
| 2024-09-02 | 143,300.00 | 143,900.00 | 136,200.00 | 140,000.00 | 138,653.40 | 3,639,023 |
| 2024-08-30 | 135,000.00 | 142,100.00 | 132,900.00 | 141,000.00 | 139,643.78 | 5,603,488 |
| 2024-08-29 | 136,000.00 | 145,500.00 | 135,500.00 | 137,100.00 | 135,781.30 | 11,366,460 |
| 2024-08-28 | 112,700.00 | 139,000.00 | 111,700.00 | 135,500.00 | 134,196.69 | 19,623,721 |
| 2024-08-27 | 111,700.00 | 114,400.00 | 109,800.00 | 112,500.00 | 111,417.91 | 3,844,989 |
| 2024-08-26 | 110,300.00 | 113,400.00 | 107,100.00 | 111,600.00 | 110,526.57 | 7,656,863 |
| 2024-08-23 | 95,300.00 | 111,400.00 | 95,200.00 | 106,600.00 | 105,574.66 | 14,758,370 |
| 2024-08-22 | 94,700.00 | 99,600.00 | 91,500.00 | 96,200.00 | 95,274.70 | 8,269,168 |
| 2024-08-21 | 103,000.00 | 109,700.00 | 93,800.00 | 94,300.00 | 93,392.97 | 13,922,670 |
| 2024-08-20 | 96,800.00 | 97,400.00 | 91,600.00 | 94,000.00 | 93,095.86 | 1,639,667 |
| 2024-08-19 | 95,800.00 | 99,200.00 | 94,200.00 | 96,400.00 | 95,472.77 | 1,447,204 |
| 2024-08-16 | 88,800.00 | 95,500.00 | 88,800.00 | 95,200.00 | 94,284.31 | 1,746,075 |
| 2024-08-14 | 87,600.00 | 91,700.00 | 86,300.00 | 88,200.00 | 87,351.64 | 1,073,183 |
| 2024-08-13 | 88,300.00 | 88,300.00 | 85,400.00 | 87,400.00 | 86,559.34 | 698,617 |
| 2024-08-12 | 89,300.00 | 90,100.00 | 85,800.00 | 87,300.00 | 86,460.30 | 783,976 |
| 2024-08-09 | 89,800.00 | 90,300.00 | 88,200.00 | 88,800.00 | 87,945.87 | 441,331 |
| 2024-08-08 | 89,200.00 | 90,100.00 | 86,900.00 | 88,500.00 | 87,648.76 | 560,303 |
| 2024-08-07 | 86,700.00 | 90,400.00 | 86,100.00 | 88,800.00 | 87,945.87 | 719,080 |
| 2024-08-06 | 86,400.00 | 89,200.00 | 84,400.00 | 86,600.00 | 85,767.03 | 950,793 |
| 2024-08-05 | 88,100.00 | 90,000.00 | 76,300.00 | 82,800.00 | 82,003.58 | 1,127,248 |
| 2024-08-02 | 90,600.00 | 92,100.00 | 89,900.00 | 90,800.00 | 89,926.64 | 611,517 |
| 2024-08-01 | 93,300.00 | 95,000.00 | 91,700.00 | 92,000.00 | 91,115.09 | 721,342 |
| 2024-07-31 | 98,100.00 | 99,000.00 | 89,500.00 | 94,400.00 | 93,492.01 | 1,779,758 |
| 2024-07-30 | 96,300.00 | 97,600.00 | 94,600.00 | 97,600.00 | 96,661.23 | 794,408 |
| 2024-07-29 | 96,000.00 | 97,300.00 | 95,900.00 | 96,300.00 | 95,373.73 | 514,277 |
| 2024-07-26 | 95,800.00 | 97,500.00 | 95,500.00 | 95,700.00 | 94,779.51 | 582,102 |
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.