Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 033920.KO stock page

Muhak Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-135,880.005,880.005,650.005,680.004,494.271,155
2023-02-125,880.005,880.005,880.005,880.004,652.520
2023-02-105,900.006,150.005,810.005,820.004,605.041,293
2023-02-095,460.006,350.005,400.005,900.004,668.345,955
2023-02-085,430.005,440.005,380.005,400.004,272.7260,584
2023-02-075,400.005,440.005,350.005,410.004,280.6345,951
2023-02-065,310.005,400.005,250.005,400.004,272.72547
2023-02-035,280.005,340.005,200.005,320.004,209.428
2023-02-025,260.005,330.005,230.005,310.004,201.5124
2023-02-015,380.005,380.005,200.005,200.004,114.4745,860
2023-01-315,190.005,320.005,190.005,240.004,146.12238
2023-01-305,270.005,310.005,190.005,250.004,154.033
2023-01-275,190.005,280.005,150.005,230.004,138.211,640
2023-01-265,100.005,190.005,050.005,170.004,090.731,463
2023-01-255,150.005,150.005,050.005,090.004,027.43548
2023-01-205,030.005,080.005,000.005,050.003,995.7832,240
2023-01-195,080.005,550.004,960.005,010.003,964.131,040,339
2023-01-185,020.005,040.004,925.005,010.003,964.1376,195
2023-01-175,040.005,040.004,940.004,985.003,944.3526,248
2023-01-164,890.005,050.004,885.004,990.003,948.3151,000
2023-01-134,895.004,920.004,855.004,890.003,869.189,911
2023-01-124,905.004,945.004,850.004,850.003,837.5324,958
2023-01-114,905.004,945.004,890.004,890.003,869.1812,561
2023-01-104,850.004,945.004,850.004,890.003,869.1812,949
2023-01-094,800.004,870.004,775.004,870.003,853.3625,509
2023-01-064,685.004,850.004,650.004,745.003,754.4519,903
2023-01-054,685.004,750.004,655.004,695.003,714.8921,459
2023-01-044,655.004,785.004,625.004,675.003,699.0720,952
2023-01-034,765.004,845.004,620.004,665.003,691.1547,491
2023-01-024,895.005,020.004,765.004,775.003,778.1969,370
2022-12-295,000.005,000.004,930.004,935.003,904.7950,397
2022-12-285,100.005,100.004,995.005,000.003,956.2254,633
2022-12-275,050.005,120.005,040.005,120.003,869.1828,156
2022-12-265,020.005,070.005,000.005,030.003,801.1732,857
2022-12-235,100.005,100.005,030.005,050.003,816.2948,671
2022-12-225,130.005,160.005,040.005,130.003,876.7442,187
2022-12-215,020.005,050.004,960.005,040.003,808.7348,616
2022-12-205,050.005,080.004,970.004,980.003,763.3948,842
2022-12-195,030.005,080.004,990.005,050.003,816.2945,846
2022-12-165,020.005,130.005,010.005,070.003,831.4053,045
2022-12-155,190.005,200.005,050.005,070.003,831.4042,123
2022-12-145,060.005,200.005,060.005,150.003,891.8658,016
2022-12-135,050.005,200.005,020.005,070.003,831.4085,614
2022-12-125,000.005,090.005,000.005,050.003,816.2937,212
2022-12-094,940.005,070.004,940.005,010.003,786.0626,862
2022-12-085,050.005,090.004,910.004,965.003,752.0590,248
2022-12-075,070.005,090.005,000.005,090.003,846.5125,232
2022-12-065,090.005,130.005,060.005,070.003,831.4063,085
2022-12-055,140.005,230.005,100.005,160.003,899.4180,223
2022-12-045,140.005,140.005,140.005,140.003,884.300
2022-12-025,150.005,150.005,050.005,140.003,884.3092,730
2022-12-015,100.005,140.005,060.005,140.003,884.3099,241
2022-11-304,990.005,120.004,990.005,080.003,838.9659,261
2022-11-294,995.005,070.004,995.005,050.003,816.2923,200
2022-11-285,150.005,150.005,000.005,040.003,808.7359,248
2022-11-275,150.005,150.005,150.005,150.003,891.860
2022-11-255,100.005,160.005,000.005,150.003,891.8662,813
2022-11-245,010.005,140.005,010.005,090.003,846.5174,103
2022-11-234,995.005,070.004,995.005,010.003,786.0671,987
2022-11-224,980.005,040.004,970.004,990.003,770.9466,273
← NewerPage 16 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29160.0000 KRW
2026-03-30130.0000 KRW
2026-02-25176.0000 KRW
2025-09-29130.0000 KRW
2025-06-27260.0000 KRW
2024-12-27130.0000 KRW
2024-09-27130.0000 KRW
2024-06-27130.0000 KRW
2024-03-28130.0000 KRW
2023-12-27230.0000 KRW
2022-12-28230.0000 KRW
2021-12-29230.0000 KRW
2020-12-29150.0000 KRW
2019-12-27350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.