Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,950.00 | 5,100.00 | 4,950.00 | 4,985.00 | 4,116.17 | 53,990 |
| 2024-01-30 | 4,900.00 | 5,030.00 | 4,870.00 | 4,980.00 | 4,112.04 | 68,877 |
| 2024-01-29 | 4,950.00 | 4,950.00 | 4,850.00 | 4,885.00 | 4,033.60 | 39,839 |
| 2024-01-26 | 4,820.00 | 4,895.00 | 4,820.00 | 4,880.00 | 4,029.47 | 12,654 |
| 2024-01-25 | 4,855.00 | 4,900.00 | 4,825.00 | 4,850.00 | 4,004.70 | 21,259 |
| 2024-01-24 | 4,955.00 | 4,955.00 | 4,800.00 | 4,850.00 | 4,004.70 | 33,579 |
| 2024-01-23 | 4,900.00 | 4,910.00 | 4,855.00 | 4,900.00 | 4,045.99 | 23,691 |
| 2024-01-22 | 4,980.00 | 4,980.00 | 4,700.00 | 4,905.00 | 4,050.11 | 34,983 |
| 2024-01-19 | 5,020.00 | 5,030.00 | 4,980.00 | 4,980.00 | 4,112.04 | 19,080 |
| 2024-01-18 | 4,995.00 | 5,010.00 | 4,970.00 | 4,985.00 | 4,116.17 | 6,781 |
| 2024-01-17 | 5,090.00 | 5,150.00 | 4,760.00 | 4,970.00 | 4,103.79 | 35,384 |
| 2024-01-16 | 5,100.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,211.13 | 14,312 |
| 2024-01-15 | 5,070.00 | 5,110.00 | 5,060.00 | 5,100.00 | 4,211.13 | 4,296 |
| 2024-01-12 | 5,150.00 | 5,150.00 | 5,040.00 | 5,080.00 | 4,194.61 | 15,876 |
| 2024-01-11 | 5,230.00 | 5,260.00 | 5,110.00 | 5,150.00 | 4,252.41 | 37,291 |
| 2024-01-10 | 5,300.00 | 5,320.00 | 5,170.00 | 5,230.00 | 4,318.47 | 18,763 |
| 2024-01-09 | 5,310.00 | 5,310.00 | 5,210.00 | 5,260.00 | 4,343.24 | 57,301 |
| 2024-01-08 | 5,280.00 | 5,330.00 | 5,270.00 | 5,280.00 | 4,359.76 | 14,598 |
| 2024-01-05 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 4,384.53 | 13,048 |
| 2024-01-04 | 5,370.00 | 5,370.00 | 5,290.00 | 5,350.00 | 4,417.56 | 13,844 |
| 2024-01-03 | 5,290.00 | 5,410.00 | 5,280.00 | 5,370.00 | 4,434.07 | 33,687 |
| 2024-01-02 | 5,340.00 | 5,370.00 | 5,280.00 | 5,310.00 | 4,384.53 | 28,655 |
| 2023-12-28 | 5,330.00 | 5,400.00 | 5,320.00 | 5,360.00 | 4,425.81 | 25,291 |
| 2023-12-27 | 5,510.00 | 5,510.00 | 5,340.00 | 5,340.00 | 4,409.30 | 56,453 |
| 2023-12-26 | 5,500.00 | 5,530.00 | 5,450.00 | 5,510.00 | 4,359.76 | 31,002 |
| 2023-12-22 | 5,500.00 | 5,500.00 | 5,450.00 | 5,500.00 | 4,351.84 | 35,616 |
| 2023-12-21 | 5,480.00 | 5,520.00 | 5,470.00 | 5,500.00 | 4,351.84 | 27,434 |
| 2023-12-20 | 5,460.00 | 5,520.00 | 5,460.00 | 5,510.00 | 4,359.76 | 22,370 |
| 2023-12-19 | 5,500.00 | 5,500.00 | 5,440.00 | 5,490.00 | 4,343.93 | 16,035 |
| 2023-12-18 | 5,520.00 | 5,520.00 | 5,440.00 | 5,500.00 | 4,351.84 | 25,225 |
| 2023-12-15 | 5,490.00 | 5,540.00 | 5,460.00 | 5,520.00 | 4,367.67 | 55,528 |
| 2023-12-14 | 5,480.00 | 5,540.00 | 5,450.00 | 5,490.00 | 4,343.93 | 38,504 |
| 2023-12-13 | 5,400.00 | 5,540.00 | 5,390.00 | 5,500.00 | 4,351.84 | 53,280 |
| 2023-12-12 | 5,380.00 | 5,440.00 | 5,380.00 | 5,400.00 | 4,272.72 | 25,721 |
| 2023-12-11 | 5,430.00 | 5,430.00 | 5,360.00 | 5,420.00 | 4,288.54 | 17,891 |
| 2023-12-08 | 5,340.00 | 5,400.00 | 5,320.00 | 5,400.00 | 4,272.72 | 21,527 |
| 2023-12-07 | 5,300.00 | 5,410.00 | 5,300.00 | 5,350.00 | 4,233.16 | 36,703 |
| 2023-12-06 | 5,330.00 | 5,360.00 | 5,280.00 | 5,330.00 | 4,217.33 | 39,046 |
| 2023-12-05 | 5,280.00 | 5,370.00 | 5,280.00 | 5,330.00 | 4,217.33 | 40,788 |
| 2023-12-04 | 5,340.00 | 5,380.00 | 5,300.00 | 5,340.00 | 4,225.24 | 45,535 |
| 2023-12-01 | 5,370.00 | 5,370.00 | 5,300.00 | 5,340.00 | 4,225.24 | 19,387 |
| 2023-11-30 | 5,350.00 | 5,360.00 | 5,310.00 | 5,340.00 | 4,225.24 | 17,730 |
| 2023-11-29 | 5,420.00 | 5,420.00 | 5,340.00 | 5,350.00 | 4,233.16 | 58,885 |
| 2023-11-28 | 5,460.00 | 5,500.00 | 5,400.00 | 5,420.00 | 4,288.54 | 28,323 |
| 2023-11-27 | 5,500.00 | 5,510.00 | 5,460.00 | 5,470.00 | 4,328.11 | 33,608 |
| 2023-11-24 | 5,450.00 | 5,550.00 | 5,440.00 | 5,510.00 | 4,359.76 | 37,431 |
| 2023-11-23 | 5,510.00 | 5,510.00 | 5,460.00 | 5,470.00 | 4,328.11 | 27,460 |
| 2023-11-22 | 5,480.00 | 5,550.00 | 5,430.00 | 5,490.00 | 4,343.93 | 44,741 |
| 2023-11-21 | 5,460.00 | 5,540.00 | 5,460.00 | 5,480.00 | 4,336.02 | 40,102 |
| 2023-11-20 | 5,480.00 | 5,550.00 | 5,470.00 | 5,480.00 | 4,336.02 | 58,734 |
| 2023-11-17 | 5,500.00 | 5,590.00 | 5,460.00 | 5,520.00 | 4,367.67 | 79,558 |
| 2023-11-16 | 5,510.00 | 5,860.00 | 5,490.00 | 5,540.00 | 4,383.49 | 857,483 |
| 2023-11-15 | 5,510.00 | 5,560.00 | 5,450.00 | 5,500.00 | 4,351.84 | 37,400 |
| 2023-11-14 | 5,490.00 | 5,590.00 | 5,470.00 | 5,500.00 | 4,351.84 | 49,412 |
| 2023-11-13 | 5,500.00 | 5,540.00 | 5,420.00 | 5,530.00 | 4,375.58 | 20,526 |
| 2023-11-10 | 5,460.00 | 5,510.00 | 5,420.00 | 5,450.00 | 4,312.28 | 22,045 |
| 2023-11-09 | 5,500.00 | 5,540.00 | 5,450.00 | 5,500.00 | 4,351.84 | 9,993 |
| 2023-11-08 | 5,530.00 | 5,530.00 | 5,440.00 | 5,500.00 | 4,351.84 | 31,008 |
| 2023-11-07 | 5,580.00 | 5,580.00 | 5,440.00 | 5,500.00 | 4,351.84 | 18,256 |
| 2023-11-06 | 5,590.00 | 5,620.00 | 5,500.00 | 5,550.00 | 4,391.41 | 48,590 |
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.