Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,430.00 | 5,550.00 | 5,370.00 | 5,510.00 | 4,359.76 | 23,026 |
| 2023-08-02 | 5,400.00 | 5,600.00 | 5,350.00 | 5,450.00 | 4,312.28 | 31,175 |
| 2023-08-01 | 5,430.00 | 5,450.00 | 5,340.00 | 5,380.00 | 4,256.89 | 21,177 |
| 2023-07-31 | 5,410.00 | 5,440.00 | 5,350.00 | 5,380.00 | 4,256.89 | 24,839 |
| 2023-07-28 | 5,410.00 | 5,410.00 | 5,310.00 | 5,390.00 | 4,264.81 | 14,589 |
| 2023-07-27 | 5,230.00 | 5,370.00 | 5,230.00 | 5,350.00 | 4,233.16 | 26,813 |
| 2023-07-26 | 5,470.00 | 5,470.00 | 5,100.00 | 5,290.00 | 4,185.68 | 100,221 |
| 2023-07-25 | 5,450.00 | 5,520.00 | 5,430.00 | 5,470.00 | 4,328.11 | 38,775 |
| 2023-07-24 | 5,630.00 | 5,640.00 | 5,470.00 | 5,480.00 | 4,336.02 | 76,033 |
| 2023-07-23 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 4,486.35 | 0 |
| 2023-07-21 | 5,710.00 | 5,730.00 | 5,610.00 | 5,670.00 | 4,486.35 | 29,147 |
| 2023-07-20 | 5,720.00 | 5,740.00 | 5,660.00 | 5,710.00 | 4,518.00 | 20,529 |
| 2023-07-19 | 5,780.00 | 5,980.00 | 5,660.00 | 5,720.00 | 4,525.92 | 77,171 |
| 2023-07-18 | 5,750.00 | 6,000.00 | 5,600.00 | 5,780.00 | 4,573.39 | 58,945 |
| 2023-07-17 | 5,790.00 | 5,790.00 | 5,700.00 | 5,720.00 | 4,525.92 | 22,591 |
| 2023-07-14 | 5,790.00 | 5,840.00 | 5,720.00 | 5,800.00 | 4,589.22 | 16,730 |
| 2023-07-13 | 5,790.00 | 5,840.00 | 5,750.00 | 5,800.00 | 4,589.22 | 29,844 |
| 2023-07-12 | 5,850.00 | 5,860.00 | 5,730.00 | 5,790.00 | 4,581.30 | 24,884 |
| 2023-07-11 | 5,470.00 | 5,780.00 | 5,470.00 | 5,770.00 | 4,565.48 | 42,823 |
| 2023-07-10 | 5,420.00 | 5,550.00 | 5,420.00 | 5,500.00 | 4,351.84 | 10,721 |
| 2023-07-07 | 5,630.00 | 5,630.00 | 5,400.00 | 5,500.00 | 4,351.84 | 43,189 |
| 2023-07-06 | 5,740.00 | 5,740.00 | 5,500.00 | 5,530.00 | 4,375.58 | 40,256 |
| 2023-07-05 | 5,750.00 | 5,810.00 | 5,690.00 | 5,740.00 | 4,541.74 | 24,836 |
| 2023-07-04 | 5,790.00 | 5,790.00 | 5,680.00 | 5,750.00 | 4,549.65 | 14,690 |
| 2023-07-03 | 5,630.00 | 5,760.00 | 5,630.00 | 5,710.00 | 4,518.00 | 29,588 |
| 2023-06-30 | 5,640.00 | 5,640.00 | 5,490.00 | 5,640.00 | 4,462.62 | 26,144 |
| 2023-06-29 | 5,690.00 | 5,710.00 | 5,570.00 | 5,620.00 | 4,446.79 | 32,628 |
| 2023-06-28 | 5,720.00 | 5,790.00 | 5,680.00 | 5,690.00 | 4,502.18 | 18,860 |
| 2023-06-27 | 5,800.00 | 5,800.00 | 5,690.00 | 5,740.00 | 4,541.74 | 13,968 |
| 2023-06-26 | 5,740.00 | 5,790.00 | 5,700.00 | 5,760.00 | 4,557.57 | 16,236 |
| 2023-06-23 | 5,760.00 | 5,860.00 | 5,700.00 | 5,790.00 | 4,581.30 | 21,838 |
| 2023-06-22 | 5,800.00 | 5,890.00 | 5,770.00 | 5,780.00 | 4,573.39 | 28,173 |
| 2023-06-21 | 5,810.00 | 5,880.00 | 5,750.00 | 5,770.00 | 4,565.48 | 16,514 |
| 2023-06-20 | 5,800.00 | 5,890.00 | 5,770.00 | 5,830.00 | 4,612.95 | 24,528 |
| 2023-06-19 | 5,750.00 | 5,850.00 | 5,710.00 | 5,800.00 | 4,589.22 | 16,231 |
| 2023-06-18 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 4,549.65 | 0 |
| 2023-06-16 | 5,670.00 | 5,750.00 | 5,670.00 | 5,750.00 | 4,549.65 | 19,321 |
| 2023-06-15 | 5,640.00 | 5,700.00 | 5,620.00 | 5,660.00 | 4,478.44 | 27,482 |
| 2023-06-14 | 5,700.00 | 5,760.00 | 5,650.00 | 5,680.00 | 4,494.27 | 25,583 |
| 2023-06-13 | 5,750.00 | 5,810.00 | 5,680.00 | 5,710.00 | 4,518.00 | 20,081 |
| 2023-06-12 | 5,710.00 | 5,750.00 | 5,670.00 | 5,750.00 | 4,549.65 | 21,726 |
| 2023-06-09 | 5,790.00 | 5,880.00 | 5,600.00 | 5,700.00 | 4,510.09 | 71,637 |
| 2023-06-08 | 5,880.00 | 5,980.00 | 5,760.00 | 5,760.00 | 4,557.57 | 64,324 |
| 2023-06-07 | 5,700.00 | 5,930.00 | 5,700.00 | 5,900.00 | 4,668.34 | 47,796 |
| 2023-06-05 | 5,750.00 | 5,850.00 | 5,740.00 | 5,750.00 | 4,549.65 | 24,811 |
| 2023-06-02 | 5,690.00 | 5,770.00 | 5,690.00 | 5,750.00 | 4,549.65 | 22,630 |
| 2023-06-01 | 5,740.00 | 5,910.00 | 5,680.00 | 5,690.00 | 4,502.18 | 17,554 |
| 2023-05-31 | 5,750.00 | 5,780.00 | 5,690.00 | 5,720.00 | 4,525.92 | 26,068 |
| 2023-05-30 | 5,750.00 | 5,810.00 | 5,710.00 | 5,750.00 | 4,549.65 | 22,847 |
| 2023-05-26 | 5,900.00 | 5,990.00 | 5,730.00 | 5,730.00 | 4,533.83 | 43,489 |
| 2023-05-25 | 5,990.00 | 6,000.00 | 5,860.00 | 5,900.00 | 4,668.34 | 33,879 |
| 2023-05-24 | 5,920.00 | 6,000.00 | 5,870.00 | 5,990.00 | 4,739.55 | 25,442 |
| 2023-05-23 | 6,050.00 | 6,100.00 | 5,920.00 | 5,930.00 | 4,692.08 | 51,203 |
| 2023-05-22 | 6,010.00 | 6,030.00 | 5,880.00 | 6,010.00 | 4,755.38 | 63,669 |
| 2023-05-19 | 5,900.00 | 5,980.00 | 5,860.00 | 5,920.00 | 4,684.17 | 62,706 |
| 2023-05-18 | 6,000.00 | 6,050.00 | 5,760.00 | 5,900.00 | 4,668.34 | 70,658 |
| 2023-05-17 | 6,030.00 | 6,030.00 | 5,890.00 | 6,000.00 | 4,747.47 | 64,956 |
| 2023-05-16 | 5,700.00 | 5,970.00 | 5,700.00 | 5,930.00 | 4,692.08 | 105,103 |
| 2023-05-15 | 5,710.00 | 5,800.00 | 5,660.00 | 5,680.00 | 4,494.27 | 51,257 |
| 2023-05-12 | 5,960.00 | 6,010.00 | 5,820.00 | 5,820.00 | 4,605.04 | 43,309 |
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.