Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 5,820.00 | 6,000.00 | 5,750.00 | 5,960.00 | 4,715.82 | 44,718 |
| 2023-05-10 | 5,870.00 | 5,960.00 | 5,750.00 | 5,750.00 | 4,549.65 | 42,212 |
| 2023-05-09 | 5,800.00 | 5,980.00 | 5,720.00 | 5,880.00 | 4,652.52 | 62,269 |
| 2023-05-08 | 5,750.00 | 5,800.00 | 5,710.00 | 5,760.00 | 4,557.57 | 30,524 |
| 2023-05-04 | 5,730.00 | 5,780.00 | 5,650.00 | 5,770.00 | 4,565.48 | 23,647 |
| 2023-05-03 | 5,620.00 | 5,800.00 | 5,590.00 | 5,780.00 | 4,573.39 | 36,486 |
| 2023-05-02 | 5,570.00 | 5,680.00 | 5,550.00 | 5,620.00 | 4,446.79 | 22,708 |
| 2023-04-28 | 5,570.00 | 5,620.00 | 5,540.00 | 5,570.00 | 4,407.23 | 30,143 |
| 2023-04-27 | 5,550.00 | 5,610.00 | 5,510.00 | 5,580.00 | 4,415.14 | 18,157 |
| 2023-04-26 | 5,650.00 | 5,680.00 | 5,520.00 | 5,600.00 | 4,430.97 | 30,797 |
| 2023-04-25 | 5,650.00 | 5,720.00 | 5,550.00 | 5,650.00 | 4,470.53 | 37,261 |
| 2023-04-24 | 5,890.00 | 5,890.00 | 5,620.00 | 5,750.00 | 4,549.65 | 83,743 |
| 2023-04-21 | 5,820.00 | 6,010.00 | 5,740.00 | 5,890.00 | 4,660.43 | 87,550 |
| 2023-04-20 | 5,820.00 | 6,200.00 | 5,720.00 | 5,820.00 | 4,605.04 | 347,029 |
| 2023-04-19 | 5,530.00 | 5,860.00 | 5,520.00 | 5,820.00 | 4,605.04 | 159,164 |
| 2023-04-18 | 5,540.00 | 5,540.00 | 5,410.00 | 5,530.00 | 4,375.58 | 56,821 |
| 2023-04-17 | 5,510.00 | 5,620.00 | 5,470.00 | 5,530.00 | 4,375.58 | 55,036 |
| 2023-04-14 | 5,620.00 | 5,690.00 | 5,510.00 | 5,620.00 | 4,446.79 | 47,504 |
| 2023-04-13 | 5,600.00 | 5,620.00 | 5,520.00 | 5,620.00 | 4,446.79 | 25,084 |
| 2023-04-12 | 5,470.00 | 5,690.00 | 5,470.00 | 5,580.00 | 4,415.14 | 81,801 |
| 2023-04-11 | 5,530.00 | 5,570.00 | 5,450.00 | 5,530.00 | 4,375.58 | 44,788 |
| 2023-04-10 | 5,320.00 | 5,540.00 | 5,290.00 | 5,530.00 | 4,375.58 | 56,381 |
| 2023-04-07 | 5,250.00 | 5,390.00 | 5,250.00 | 5,390.00 | 4,264.81 | 47,765 |
| 2023-04-06 | 5,260.00 | 5,450.00 | 5,200.00 | 5,300.00 | 4,193.59 | 22,043 |
| 2023-04-05 | 5,290.00 | 5,340.00 | 5,270.00 | 5,290.00 | 4,185.68 | 26,044 |
| 2023-04-04 | 5,370.00 | 5,370.00 | 5,260.00 | 5,330.00 | 4,217.33 | 33,722 |
| 2023-04-03 | 5,330.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,233.16 | 30,863 |
| 2023-03-31 | 5,260.00 | 5,400.00 | 5,260.00 | 5,350.00 | 4,233.16 | 44,205 |
| 2023-03-30 | 5,200.00 | 5,340.00 | 5,200.00 | 5,300.00 | 4,193.59 | 40,755 |
| 2023-03-29 | 5,220.00 | 5,220.00 | 5,140.00 | 5,200.00 | 4,114.47 | 30,599 |
| 2023-03-28 | 5,000.00 | 5,220.00 | 5,000.00 | 5,220.00 | 4,130.29 | 35,034 |
| 2023-03-27 | 5,120.00 | 5,120.00 | 4,990.00 | 5,030.00 | 3,979.96 | 25,712 |
| 2023-03-24 | 5,060.00 | 5,120.00 | 5,010.00 | 5,100.00 | 4,035.35 | 21,090 |
| 2023-03-23 | 5,130.00 | 5,130.00 | 5,020.00 | 5,060.00 | 4,003.70 | 19,110 |
| 2023-03-22 | 5,170.00 | 5,170.00 | 5,050.00 | 5,060.00 | 4,003.70 | 18,401 |
| 2023-03-21 | 5,150.00 | 5,150.00 | 5,040.00 | 5,100.00 | 4,035.35 | 12,600 |
| 2023-03-20 | 5,150.00 | 5,180.00 | 5,060.00 | 5,090.00 | 4,027.43 | 13,330 |
| 2023-03-17 | 4,955.00 | 5,290.00 | 4,955.00 | 5,150.00 | 4,074.91 | 25,731 |
| 2023-03-16 | 4,980.00 | 5,030.00 | 4,880.00 | 5,000.00 | 3,956.22 | 29,017 |
| 2023-03-15 | 5,080.00 | 5,080.00 | 4,980.00 | 4,995.00 | 3,952.26 | 33,733 |
| 2023-03-14 | 5,170.00 | 5,170.00 | 4,960.00 | 4,970.00 | 3,932.48 | 50,218 |
| 2023-03-13 | 5,270.00 | 5,270.00 | 5,080.00 | 5,170.00 | 4,090.73 | 55,590 |
| 2023-03-10 | 5,400.00 | 5,400.00 | 5,250.00 | 5,320.00 | 4,209.42 | 47,656 |
| 2023-03-09 | 5,420.00 | 5,420.00 | 5,350.00 | 5,350.00 | 4,233.16 | 31,803 |
| 2023-03-08 | 5,470.00 | 5,470.00 | 5,350.00 | 5,370.00 | 4,248.98 | 24,325 |
| 2023-03-07 | 5,370.00 | 5,470.00 | 5,350.00 | 5,450.00 | 4,312.28 | 35,223 |
| 2023-03-06 | 5,510.00 | 5,510.00 | 5,340.00 | 5,400.00 | 4,272.72 | 42,139 |
| 2023-03-03 | 5,490.00 | 5,490.00 | 5,390.00 | 5,450.00 | 4,312.28 | 23,686 |
| 2023-03-02 | 5,400.00 | 5,490.00 | 5,320.00 | 5,450.00 | 4,312.28 | 68,925 |
| 2023-02-28 | 5,460.00 | 5,460.00 | 5,350.00 | 5,400.00 | 4,272.72 | 35,805 |
| 2023-02-27 | 5,550.00 | 5,600.00 | 5,340.00 | 5,460.00 | 4,320.19 | 89,560 |
| 2023-02-24 | 5,680.00 | 5,730.00 | 5,510.00 | 5,550.00 | 4,391.41 | 63,983 |
| 2023-02-23 | 5,600.00 | 5,760.00 | 5,600.00 | 5,650.00 | 4,470.53 | 287 |
| 2023-02-22 | 5,790.00 | 5,790.00 | 5,630.00 | 5,650.00 | 4,470.53 | 1,534 |
| 2023-02-21 | 5,890.00 | 5,890.00 | 5,700.00 | 5,820.00 | 4,605.04 | 1,664 |
| 2023-02-20 | 6,310.00 | 6,560.00 | 5,680.00 | 5,800.00 | 4,589.22 | 2,885 |
| 2023-02-17 | 5,540.00 | 5,650.00 | 5,430.00 | 5,640.00 | 4,462.62 | 300 |
| 2023-02-16 | 5,550.00 | 5,620.00 | 5,410.00 | 5,540.00 | 4,383.49 | 56,312 |
| 2023-02-15 | 5,700.00 | 5,760.00 | 5,500.00 | 5,500.00 | 4,351.84 | 125 |
| 2023-02-14 | 5,740.00 | 5,930.00 | 5,690.00 | 5,710.00 | 4,518.00 | 105,409 |
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.