Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,060.00 | 5,110.00 | 5,060.00 | 5,110.00 | 4,329.53 | 12,448 |
| 2024-04-25 | 5,110.00 | 5,110.00 | 5,070.00 | 5,090.00 | 4,312.58 | 6,167 |
| 2024-04-24 | 5,070.00 | 5,100.00 | 5,060.00 | 5,090.00 | 4,312.58 | 16,971 |
| 2024-04-23 | 5,060.00 | 5,140.00 | 5,050.00 | 5,070.00 | 4,295.64 | 11,609 |
| 2024-04-22 | 5,070.00 | 5,100.00 | 5,060.00 | 5,090.00 | 4,312.58 | 13,492 |
| 2024-04-19 | 5,080.00 | 5,090.00 | 5,030.00 | 5,080.00 | 4,304.11 | 41,660 |
| 2024-04-18 | 5,080.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,304.11 | 17,868 |
| 2024-04-17 | 5,070.00 | 5,150.00 | 5,050.00 | 5,080.00 | 4,304.11 | 13,111 |
| 2024-04-16 | 5,070.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,295.64 | 38,009 |
| 2024-04-15 | 5,070.00 | 5,100.00 | 5,020.00 | 5,070.00 | 4,295.64 | 17,751 |
| 2024-04-12 | 5,120.00 | 5,120.00 | 5,040.00 | 5,060.00 | 4,287.17 | 11,353 |
| 2024-04-11 | 5,110.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,287.17 | 7,514 |
| 2024-04-09 | 5,060.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,321.06 | 12,387 |
| 2024-04-08 | 5,090.00 | 5,150.00 | 5,070.00 | 5,080.00 | 4,304.11 | 12,491 |
| 2024-04-05 | 5,110.00 | 5,160.00 | 5,080.00 | 5,090.00 | 4,312.58 | 22,195 |
| 2024-04-04 | 5,120.00 | 5,140.00 | 5,060.00 | 5,110.00 | 4,329.53 | 26,403 |
| 2024-04-03 | 5,110.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,321.06 | 14,432 |
| 2024-04-02 | 5,090.00 | 5,110.00 | 5,060.00 | 5,100.00 | 4,321.06 | 14,125 |
| 2024-04-01 | 5,120.00 | 5,120.00 | 5,050.00 | 5,090.00 | 4,312.58 | 18,788 |
| 2024-03-29 | 5,130.00 | 5,130.00 | 5,050.00 | 5,070.00 | 4,295.64 | 23,467 |
| 2024-03-28 | 5,110.00 | 5,150.00 | 5,040.00 | 5,100.00 | 4,321.06 | 26,737 |
| 2024-03-27 | 5,110.00 | 5,170.00 | 5,060.00 | 5,110.00 | 4,219.38 | 16,038 |
| 2024-03-26 | 5,120.00 | 5,130.00 | 5,060.00 | 5,080.00 | 4,194.61 | 27,705 |
| 2024-03-25 | 5,140.00 | 5,170.00 | 5,080.00 | 5,120.00 | 4,227.64 | 24,910 |
| 2024-03-22 | 5,130.00 | 5,160.00 | 5,070.00 | 5,150.00 | 4,252.41 | 22,720 |
| 2024-03-21 | 5,130.00 | 5,160.00 | 5,080.00 | 5,130.00 | 4,235.90 | 34,099 |
| 2024-03-20 | 5,100.00 | 5,150.00 | 5,060.00 | 5,130.00 | 4,235.90 | 19,974 |
| 2024-03-19 | 5,080.00 | 5,110.00 | 5,070.00 | 5,090.00 | 4,202.87 | 9,051 |
| 2024-03-18 | 5,070.00 | 5,120.00 | 5,040.00 | 5,100.00 | 4,211.13 | 11,340 |
| 2024-03-15 | 5,030.00 | 5,100.00 | 5,010.00 | 5,070.00 | 4,186.36 | 26,868 |
| 2024-03-14 | 5,070.00 | 5,110.00 | 5,040.00 | 5,080.00 | 4,194.61 | 16,209 |
| 2024-03-13 | 5,030.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,194.61 | 19,914 |
| 2024-03-12 | 5,060.00 | 5,090.00 | 5,040.00 | 5,050.00 | 4,169.84 | 27,191 |
| 2024-03-11 | 5,040.00 | 5,080.00 | 5,010.00 | 5,060.00 | 4,178.10 | 9,176 |
| 2024-03-08 | 5,010.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,161.58 | 7,401 |
| 2024-03-07 | 5,040.00 | 5,050.00 | 4,995.00 | 5,010.00 | 4,136.81 | 18,775 |
| 2024-03-06 | 5,050.00 | 5,070.00 | 4,990.00 | 5,040.00 | 4,161.58 | 27,939 |
| 2024-03-05 | 5,050.00 | 5,100.00 | 5,050.00 | 5,050.00 | 4,169.84 | 12,403 |
| 2024-03-04 | 5,090.00 | 5,200.00 | 5,060.00 | 5,100.00 | 4,211.13 | 20,459 |
| 2024-02-29 | 5,100.00 | 5,120.00 | 5,040.00 | 5,090.00 | 4,202.87 | 14,542 |
| 2024-02-28 | 5,030.00 | 5,130.00 | 5,030.00 | 5,080.00 | 4,194.61 | 32,253 |
| 2024-02-27 | 5,130.00 | 5,200.00 | 5,060.00 | 5,080.00 | 4,194.61 | 57,514 |
| 2024-02-26 | 5,250.00 | 5,270.00 | 5,100.00 | 5,100.00 | 4,211.13 | 49,899 |
| 2024-02-23 | 5,260.00 | 5,260.00 | 5,210.00 | 5,250.00 | 4,334.98 | 21,159 |
| 2024-02-22 | 5,230.00 | 5,300.00 | 5,210.00 | 5,260.00 | 4,343.24 | 15,175 |
| 2024-02-21 | 5,190.00 | 5,310.00 | 5,190.00 | 5,260.00 | 4,343.24 | 44,614 |
| 2024-02-20 | 5,310.00 | 5,320.00 | 5,240.00 | 5,290.00 | 4,368.01 | 16,750 |
| 2024-02-19 | 5,230.00 | 5,330.00 | 5,180.00 | 5,310.00 | 4,384.53 | 49,095 |
| 2024-02-18 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 4,318.47 | 0 |
| 2024-02-16 | 5,220.00 | 5,280.00 | 5,130.00 | 5,230.00 | 4,318.47 | 27,793 |
| 2024-02-15 | 5,280.00 | 5,310.00 | 5,190.00 | 5,240.00 | 4,326.73 | 40,981 |
| 2024-02-14 | 5,250.00 | 5,390.00 | 5,220.00 | 5,280.00 | 4,359.76 | 54,993 |
| 2024-02-13 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,376.27 | 31,072 |
| 2024-02-08 | 5,380.00 | 5,410.00 | 5,290.00 | 5,350.00 | 4,417.56 | 30,802 |
| 2024-02-07 | 5,260.00 | 5,400.00 | 5,170.00 | 5,370.00 | 4,434.07 | 62,273 |
| 2024-02-06 | 5,300.00 | 5,390.00 | 5,250.00 | 5,290.00 | 4,368.01 | 58,039 |
| 2024-02-05 | 5,350.00 | 5,410.00 | 5,200.00 | 5,320.00 | 4,392.78 | 107,041 |
| 2024-02-02 | 5,250.00 | 5,300.00 | 5,110.00 | 5,240.00 | 4,326.73 | 152,815 |
| 2024-02-01 | 4,990.00 | 5,280.00 | 4,990.00 | 5,220.00 | 4,310.21 | 222,994 |
| 2024-01-31 | 4,950.00 | 5,100.00 | 4,950.00 | 4,985.00 | 4,116.17 | 53,990 |
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.