Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,060.00 | 6,060.00 | 5,920.00 | 6,000.00 | 5,191.58 | 50,776 |
| 2024-07-24 | 5,980.00 | 6,090.00 | 5,980.00 | 6,070.00 | 5,252.15 | 49,786 |
| 2024-07-23 | 5,890.00 | 6,060.00 | 5,890.00 | 6,020.00 | 5,208.89 | 31,579 |
| 2024-07-22 | 5,890.00 | 5,930.00 | 5,760.00 | 5,890.00 | 5,096.40 | 70,724 |
| 2024-07-19 | 6,000.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,096.40 | 52,279 |
| 2024-07-18 | 6,010.00 | 6,150.00 | 5,900.00 | 6,040.00 | 5,226.19 | 63,010 |
| 2024-07-17 | 6,000.00 | 6,140.00 | 6,000.00 | 6,080.00 | 5,260.80 | 54,881 |
| 2024-07-16 | 5,990.00 | 6,100.00 | 5,990.00 | 6,020.00 | 5,208.89 | 55,456 |
| 2024-07-15 | 5,980.00 | 6,100.00 | 5,980.00 | 6,040.00 | 5,226.19 | 29,871 |
| 2024-07-12 | 6,100.00 | 6,200.00 | 5,960.00 | 6,020.00 | 5,208.89 | 73,652 |
| 2024-07-11 | 6,080.00 | 6,260.00 | 6,000.00 | 6,100.00 | 5,278.11 | 148,116 |
| 2024-07-10 | 6,020.00 | 6,200.00 | 5,980.00 | 6,080.00 | 5,260.80 | 95,973 |
| 2024-07-09 | 6,000.00 | 6,120.00 | 5,950.00 | 6,020.00 | 5,208.89 | 83,054 |
| 2024-07-08 | 5,810.00 | 6,600.00 | 5,810.00 | 6,060.00 | 5,243.50 | 1,621,676 |
| 2024-07-05 | 5,920.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,018.53 | 49,638 |
| 2024-07-04 | 5,800.00 | 5,970.00 | 5,750.00 | 5,920.00 | 5,122.36 | 42,862 |
| 2024-07-03 | 5,870.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,035.83 | 65,411 |
| 2024-07-02 | 5,960.00 | 6,020.00 | 5,810.00 | 5,870.00 | 5,079.10 | 99,632 |
| 2024-07-01 | 6,350.00 | 6,350.00 | 5,960.00 | 5,970.00 | 5,165.62 | 182,709 |
| 2024-06-28 | 6,130.00 | 6,420.00 | 6,100.00 | 6,350.00 | 5,494.42 | 172,991 |
| 2024-06-27 | 6,190.00 | 6,450.00 | 6,030.00 | 6,130.00 | 5,304.07 | 145,643 |
| 2024-06-26 | 6,240.00 | 6,290.00 | 6,100.00 | 6,250.00 | 5,295.41 | 83,964 |
| 2024-06-25 | 6,110.00 | 6,290.00 | 6,070.00 | 6,240.00 | 5,286.94 | 118,626 |
| 2024-06-24 | 6,460.00 | 6,460.00 | 6,110.00 | 6,180.00 | 5,236.10 | 216,474 |
| 2024-06-21 | 6,600.00 | 6,620.00 | 6,330.00 | 6,430.00 | 5,447.92 | 181,069 |
| 2024-06-20 | 6,700.00 | 6,930.00 | 6,510.00 | 6,600.00 | 5,591.96 | 337,458 |
| 2024-06-19 | 6,990.00 | 7,370.00 | 6,620.00 | 6,620.00 | 5,608.90 | 990,341 |
| 2024-06-18 | 6,950.00 | 7,000.00 | 6,610.00 | 6,820.00 | 5,778.35 | 620,599 |
| 2024-06-17 | 6,350.00 | 7,330.00 | 6,180.00 | 7,080.00 | 5,998.64 | 3,523,284 |
| 2024-06-14 | 5,940.00 | 6,500.00 | 5,890.00 | 6,470.00 | 5,481.81 | 1,360,052 |
| 2024-06-13 | 5,810.00 | 6,090.00 | 5,690.00 | 5,930.00 | 5,024.29 | 431,347 |
| 2024-06-12 | 5,850.00 | 5,950.00 | 5,640.00 | 5,880.00 | 4,981.92 | 579,067 |
| 2024-06-11 | 5,640.00 | 6,970.00 | 5,640.00 | 5,850.00 | 4,956.51 | 5,916,660 |
| 2024-06-10 | 5,600.00 | 5,670.00 | 5,450.00 | 5,640.00 | 4,778.58 | 24,242 |
| 2024-06-07 | 5,410.00 | 5,680.00 | 5,410.00 | 5,610.00 | 4,753.16 | 39,920 |
| 2024-06-05 | 5,450.00 | 5,460.00 | 5,400.00 | 5,430.00 | 4,600.65 | 12,510 |
| 2024-06-04 | 5,510.00 | 5,520.00 | 5,400.00 | 5,430.00 | 4,600.65 | 23,895 |
| 2024-06-03 | 5,460.00 | 5,530.00 | 5,460.00 | 5,510.00 | 4,668.44 | 17,595 |
| 2024-05-31 | 5,370.00 | 5,500.00 | 5,370.00 | 5,470.00 | 4,634.55 | 14,293 |
| 2024-05-30 | 5,420.00 | 5,460.00 | 5,350.00 | 5,400.00 | 4,575.24 | 22,800 |
| 2024-05-29 | 5,490.00 | 5,520.00 | 5,430.00 | 5,430.00 | 4,600.65 | 17,329 |
| 2024-05-28 | 5,530.00 | 5,560.00 | 5,420.00 | 5,490.00 | 4,651.49 | 26,891 |
| 2024-05-27 | 5,600.00 | 5,630.00 | 5,450.00 | 5,500.00 | 4,659.96 | 38,792 |
| 2024-05-24 | 5,550.00 | 5,640.00 | 5,510.00 | 5,610.00 | 4,753.16 | 47,322 |
| 2024-05-23 | 5,510.00 | 5,560.00 | 5,470.00 | 5,560.00 | 4,710.80 | 28,844 |
| 2024-05-22 | 5,540.00 | 5,560.00 | 5,450.00 | 5,510.00 | 4,668.44 | 49,326 |
| 2024-05-21 | 5,420.00 | 5,580.00 | 5,370.00 | 5,500.00 | 4,659.96 | 155,364 |
| 2024-05-20 | 5,380.00 | 5,430.00 | 5,350.00 | 5,370.00 | 4,549.82 | 28,451 |
| 2024-05-17 | 5,340.00 | 5,430.00 | 5,330.00 | 5,370.00 | 4,549.82 | 25,133 |
| 2024-05-16 | 5,320.00 | 5,420.00 | 5,280.00 | 5,390.00 | 4,566.76 | 63,922 |
| 2024-05-14 | 5,200.00 | 5,350.00 | 5,200.00 | 5,320.00 | 4,507.46 | 50,024 |
| 2024-05-13 | 5,220.00 | 5,320.00 | 5,210.00 | 5,260.00 | 4,456.62 | 45,358 |
| 2024-05-10 | 5,160.00 | 5,270.00 | 5,160.00 | 5,210.00 | 4,414.26 | 67,869 |
| 2024-05-09 | 5,150.00 | 5,220.00 | 5,150.00 | 5,150.00 | 4,363.42 | 17,815 |
| 2024-05-08 | 5,180.00 | 5,190.00 | 5,150.00 | 5,180.00 | 4,388.84 | 13,281 |
| 2024-05-07 | 5,230.00 | 5,230.00 | 5,140.00 | 5,180.00 | 4,388.84 | 23,806 |
| 2024-05-03 | 5,180.00 | 5,200.00 | 5,140.00 | 5,190.00 | 4,397.31 | 15,317 |
| 2024-05-02 | 5,150.00 | 5,180.00 | 5,130.00 | 5,180.00 | 4,388.84 | 11,815 |
| 2024-04-30 | 5,110.00 | 5,170.00 | 5,110.00 | 5,150.00 | 4,363.42 | 21,039 |
| 2024-04-29 | 5,110.00 | 5,120.00 | 5,070.00 | 5,120.00 | 4,338.00 | 23,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 160.0000 KRW |
| 2026-03-30 | 130.0000 KRW |
| 2026-02-25 | 176.0000 KRW |
| 2025-09-29 | 130.0000 KRW |
| 2025-06-27 | 260.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2024-09-27 | 130.0000 KRW |
| 2024-06-27 | 130.0000 KRW |
| 2024-03-28 | 130.0000 KRW |
| 2023-12-27 | 230.0000 KRW |
| 2022-12-28 | 230.0000 KRW |
| 2021-12-29 | 230.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.