Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,560.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,391.41 | 24,794 |
| 2023-11-02 | 5,520.00 | 5,590.00 | 5,450.00 | 5,540.00 | 4,383.49 | 35,458 |
| 2023-11-01 | 5,510.00 | 5,620.00 | 5,440.00 | 5,520.00 | 4,367.67 | 56,937 |
| 2023-10-31 | 5,470.00 | 5,600.00 | 5,390.00 | 5,410.00 | 4,280.63 | 109,486 |
| 2023-10-30 | 5,390.00 | 5,460.00 | 5,350.00 | 5,440.00 | 4,304.37 | 15,469 |
| 2023-10-27 | 5,390.00 | 5,410.00 | 5,300.00 | 5,390.00 | 4,264.81 | 23,085 |
| 2023-10-26 | 5,450.00 | 5,500.00 | 5,330.00 | 5,390.00 | 4,264.81 | 28,489 |
| 2023-10-25 | 5,450.00 | 5,480.00 | 5,420.00 | 5,450.00 | 4,312.28 | 14,171 |
| 2023-10-24 | 5,330.00 | 5,440.00 | 5,260.00 | 5,440.00 | 4,304.37 | 32,694 |
| 2023-10-23 | 5,320.00 | 5,420.00 | 5,320.00 | 5,380.00 | 4,256.89 | 11,668 |
| 2023-10-20 | 5,460.00 | 5,460.00 | 5,250.00 | 5,380.00 | 4,256.89 | 36,668 |
| 2023-10-19 | 5,520.00 | 5,620.00 | 5,420.00 | 5,460.00 | 4,320.19 | 29,523 |
| 2023-10-18 | 5,460.00 | 5,570.00 | 5,460.00 | 5,570.00 | 4,407.23 | 10,013 |
| 2023-10-17 | 5,520.00 | 5,520.00 | 5,460.00 | 5,500.00 | 4,351.84 | 8,755 |
| 2023-10-16 | 5,590.00 | 5,590.00 | 5,430.00 | 5,480.00 | 4,336.02 | 17,170 |
| 2023-10-13 | 5,500.00 | 5,630.00 | 5,480.00 | 5,540.00 | 4,383.49 | 18,820 |
| 2023-10-12 | 5,430.00 | 5,500.00 | 5,430.00 | 5,490.00 | 4,343.93 | 13,976 |
| 2023-10-11 | 5,450.00 | 5,610.00 | 5,440.00 | 5,440.00 | 4,304.37 | 25,727 |
| 2023-10-10 | 5,480.00 | 5,570.00 | 5,370.00 | 5,430.00 | 4,296.46 | 24,297 |
| 2023-10-06 | 5,400.00 | 5,500.00 | 5,400.00 | 5,480.00 | 4,336.02 | 17,718 |
| 2023-10-05 | 5,470.00 | 5,520.00 | 5,380.00 | 5,450.00 | 4,312.28 | 55,558 |
| 2023-10-04 | 5,650.00 | 6,100.00 | 5,340.00 | 5,460.00 | 4,320.19 | 336,333 |
| 2023-09-27 | 5,540.00 | 5,650.00 | 5,540.00 | 5,650.00 | 4,470.53 | 6,085 |
| 2023-09-26 | 5,590.00 | 5,670.00 | 5,510.00 | 5,600.00 | 4,430.97 | 14,611 |
| 2023-09-25 | 5,670.00 | 5,670.00 | 5,520.00 | 5,590.00 | 4,423.06 | 18,003 |
| 2023-09-22 | 5,470.00 | 5,590.00 | 5,440.00 | 5,580.00 | 4,415.14 | 10,674 |
| 2023-09-21 | 5,720.00 | 5,720.00 | 5,540.00 | 5,550.00 | 4,391.41 | 18,821 |
| 2023-09-20 | 5,780.00 | 5,780.00 | 5,640.00 | 5,670.00 | 4,486.35 | 26,189 |
| 2023-09-19 | 5,860.00 | 5,860.00 | 5,730.00 | 5,780.00 | 4,573.39 | 18,233 |
| 2023-09-18 | 5,710.00 | 5,800.00 | 5,680.00 | 5,780.00 | 4,573.39 | 16,397 |
| 2023-09-15 | 5,780.00 | 5,780.00 | 5,700.00 | 5,710.00 | 4,518.00 | 17,889 |
| 2023-09-14 | 5,670.00 | 5,760.00 | 5,670.00 | 5,720.00 | 4,525.92 | 14,856 |
| 2023-09-13 | 5,710.00 | 5,740.00 | 5,610.00 | 5,670.00 | 4,486.35 | 16,523 |
| 2023-09-12 | 5,740.00 | 5,790.00 | 5,650.00 | 5,670.00 | 4,486.35 | 16,000 |
| 2023-09-11 | 5,680.00 | 5,740.00 | 5,600.00 | 5,700.00 | 4,510.09 | 12,006 |
| 2023-09-08 | 5,620.00 | 5,700.00 | 5,580.00 | 5,630.00 | 4,454.70 | 36,210 |
| 2023-09-07 | 5,750.00 | 5,750.00 | 5,600.00 | 5,620.00 | 4,446.79 | 20,461 |
| 2023-09-06 | 5,730.00 | 5,820.00 | 5,680.00 | 5,760.00 | 4,557.57 | 14,804 |
| 2023-09-05 | 5,750.00 | 5,830.00 | 5,740.00 | 5,750.00 | 4,549.65 | 11,948 |
| 2023-09-04 | 5,860.00 | 5,870.00 | 5,750.00 | 5,790.00 | 4,581.30 | 20,966 |
| 2023-09-01 | 5,740.00 | 5,910.00 | 5,740.00 | 5,850.00 | 4,628.78 | 63,970 |
| 2023-08-31 | 5,700.00 | 5,790.00 | 5,660.00 | 5,790.00 | 4,581.30 | 38,224 |
| 2023-08-30 | 5,660.00 | 5,720.00 | 5,630.00 | 5,700.00 | 4,510.09 | 24,700 |
| 2023-08-29 | 5,580.00 | 5,680.00 | 5,580.00 | 5,630.00 | 4,454.70 | 27,237 |
| 2023-08-28 | 5,570.00 | 5,620.00 | 5,500.00 | 5,600.00 | 4,430.97 | 42,021 |
| 2023-08-25 | 5,500.00 | 5,850.00 | 5,460.00 | 5,500.00 | 4,351.84 | 132,616 |
| 2023-08-24 | 5,560.00 | 5,560.00 | 5,460.00 | 5,540.00 | 4,383.49 | 12,307 |
| 2023-08-23 | 5,530.00 | 5,560.00 | 5,350.00 | 5,560.00 | 4,399.32 | 33,726 |
| 2023-08-22 | 5,540.00 | 5,540.00 | 5,450.00 | 5,490.00 | 4,343.93 | 11,225 |
| 2023-08-21 | 5,490.00 | 5,570.00 | 5,470.00 | 5,530.00 | 4,375.58 | 23,981 |
| 2023-08-18 | 5,490.00 | 5,590.00 | 5,370.00 | 5,540.00 | 4,383.49 | 23,956 |
| 2023-08-17 | 5,470.00 | 5,530.00 | 5,370.00 | 5,440.00 | 4,304.37 | 23,883 |
| 2023-08-16 | 5,670.00 | 5,760.00 | 5,500.00 | 5,530.00 | 4,375.58 | 59,889 |
| 2023-08-14 | 5,680.00 | 5,780.00 | 5,600.00 | 5,730.00 | 4,533.83 | 19,013 |
| 2023-08-11 | 5,570.00 | 5,760.00 | 5,570.00 | 5,720.00 | 4,525.92 | 65,355 |
| 2023-08-10 | 5,430.00 | 5,580.00 | 5,430.00 | 5,570.00 | 4,407.23 | 45,542 |
| 2023-08-09 | 5,460.00 | 5,530.00 | 5,390.00 | 5,490.00 | 4,343.93 | 16,646 |
| 2023-08-08 | 5,530.00 | 5,570.00 | 5,380.00 | 5,440.00 | 4,304.37 | 44,238 |
| 2023-08-07 | 5,560.00 | 5,560.00 | 5,460.00 | 5,530.00 | 4,375.58 | 17,939 |
| 2023-08-04 | 5,510.00 | 5,550.00 | 5,470.00 | 5,530.00 | 4,375.58 | 13,328 |
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.