Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 5,350.00 | 5,430.00 | 5,010.00 | 5,020.00 | 3,793.61 | 607,536 |
| 2022-11-18 | 5,200.00 | 5,250.00 | 5,140.00 | 5,180.00 | 3,914.53 | 77,209 |
| 2022-11-17 | 5,280.00 | 5,280.00 | 5,150.00 | 5,200.00 | 3,929.64 | 54,573 |
| 2022-11-16 | 5,380.00 | 5,380.00 | 5,230.00 | 5,280.00 | 3,990.10 | 58,694 |
| 2022-11-15 | 5,280.00 | 5,370.00 | 5,220.00 | 5,340.00 | 4,035.44 | 92,386 |
| 2022-11-14 | 5,170.00 | 5,600.00 | 5,130.00 | 5,290.00 | 3,997.65 | 143,093 |
| 2022-11-11 | 5,050.00 | 5,170.00 | 4,985.00 | 5,170.00 | 3,906.97 | 110,921 |
| 2022-11-10 | 4,930.00 | 4,970.00 | 4,885.00 | 4,940.00 | 3,733.16 | 150,866 |
| 2022-11-09 | 4,970.00 | 5,050.00 | 4,920.00 | 4,995.00 | 3,774.72 | 37,206 |
| 2022-11-08 | 4,875.00 | 5,100.00 | 4,875.00 | 4,935.00 | 3,729.38 | 70,765 |
| 2022-11-07 | 4,840.00 | 4,975.00 | 4,840.00 | 4,885.00 | 3,691.59 | 41,860 |
| 2022-11-04 | 4,810.00 | 4,900.00 | 4,720.00 | 4,830.00 | 3,650.03 | 50,445 |
| 2022-11-03 | 4,740.00 | 4,880.00 | 4,710.00 | 4,810.00 | 3,634.92 | 66,194 |
| 2022-11-02 | 4,925.00 | 4,925.00 | 4,840.00 | 4,880.00 | 3,687.82 | 29,458 |
| 2022-11-01 | 4,775.00 | 4,950.00 | 4,775.00 | 4,905.00 | 3,706.71 | 45,534 |
| 2022-10-31 | 4,850.00 | 4,850.00 | 4,770.00 | 4,820.00 | 3,642.47 | 36,188 |
| 2022-10-28 | 4,700.00 | 4,800.00 | 4,685.00 | 4,780.00 | 3,612.25 | 38,630 |
| 2022-10-27 | 4,695.00 | 4,790.00 | 4,650.00 | 4,745.00 | 3,585.80 | 36,735 |
| 2022-10-26 | 4,735.00 | 4,740.00 | 4,670.00 | 4,695.00 | 3,548.01 | 50,233 |
| 2022-10-25 | 4,800.00 | 4,800.00 | 4,670.00 | 4,730.00 | 3,574.46 | 60,416 |
| 2022-10-24 | 4,750.00 | 4,880.00 | 4,730.00 | 4,730.00 | 3,574.46 | 74,198 |
| 2022-10-21 | 4,730.00 | 4,750.00 | 4,670.00 | 4,690.00 | 3,544.23 | 44,374 |
| 2022-10-20 | 4,825.00 | 4,825.00 | 4,660.00 | 4,800.00 | 3,627.36 | 71,063 |
| 2022-10-19 | 4,880.00 | 5,000.00 | 4,810.00 | 4,825.00 | 3,646.25 | 90,179 |
| 2022-10-18 | 4,870.00 | 4,945.00 | 4,820.00 | 4,880.00 | 3,687.82 | 120,760 |
| 2022-10-17 | 4,615.00 | 4,855.00 | 4,565.00 | 4,855.00 | 3,668.92 | 96,557 |
| 2022-10-14 | 4,730.00 | 4,850.00 | 4,715.00 | 4,780.00 | 3,612.25 | 68,196 |
| 2022-10-13 | 5,020.00 | 5,050.00 | 4,520.00 | 4,710.00 | 3,559.35 | 160,468 |
| 2022-10-12 | 5,050.00 | 5,150.00 | 4,980.00 | 5,080.00 | 3,838.96 | 47,991 |
| 2022-10-11 | 5,310.00 | 5,310.00 | 5,010.00 | 5,100.00 | 3,854.07 | 71,212 |
| 2022-10-07 | 5,310.00 | 5,430.00 | 5,250.00 | 5,310.00 | 4,012.77 | 30,997 |
| 2022-10-06 | 5,260.00 | 5,350.00 | 5,200.00 | 5,310.00 | 4,012.77 | 53,601 |
| 2022-10-05 | 5,540.00 | 5,540.00 | 5,210.00 | 5,290.00 | 3,997.65 | 95,631 |
| 2022-10-04 | 5,230.00 | 5,460.00 | 5,230.00 | 5,450.00 | 4,118.57 | 51,056 |
| 2022-09-30 | 5,220.00 | 5,290.00 | 5,030.00 | 5,210.00 | 3,937.20 | 82,521 |
| 2022-09-29 | 5,270.00 | 5,390.00 | 5,220.00 | 5,220.00 | 3,944.75 | 137,931 |
| 2022-09-28 | 5,410.00 | 5,550.00 | 5,170.00 | 5,220.00 | 3,944.75 | 86,925 |
| 2022-09-27 | 5,400.00 | 5,610.00 | 5,220.00 | 5,530.00 | 4,179.02 | 193,366 |
| 2022-09-26 | 5,830.00 | 5,900.00 | 5,540.00 | 5,600.00 | 4,231.92 | 149,224 |
| 2022-09-23 | 6,010.00 | 6,110.00 | 5,970.00 | 5,990.00 | 4,526.64 | 66,697 |
| 2022-09-22 | 6,160.00 | 6,220.00 | 5,940.00 | 6,100.00 | 4,609.77 | 73,849 |
| 2022-09-21 | 6,180.00 | 6,280.00 | 6,100.00 | 6,220.00 | 4,700.45 | 30,501 |
| 2022-09-20 | 6,180.00 | 6,490.00 | 6,140.00 | 6,200.00 | 4,685.34 | 63,559 |
| 2022-09-19 | 6,170.00 | 6,240.00 | 6,050.00 | 6,180.00 | 4,670.23 | 98,735 |
| 2022-09-16 | 6,410.00 | 6,500.00 | 6,220.00 | 6,240.00 | 4,715.57 | 75,757 |
| 2022-09-15 | 6,370.00 | 6,540.00 | 6,370.00 | 6,440.00 | 4,866.71 | 28,106 |
| 2022-09-14 | 6,190.00 | 6,440.00 | 6,190.00 | 6,390.00 | 4,828.92 | 37,751 |
| 2022-09-13 | 6,430.00 | 6,520.00 | 6,430.00 | 6,510.00 | 4,919.61 | 47,451 |
| 2022-09-08 | 6,370.00 | 6,490.00 | 6,370.00 | 6,430.00 | 4,859.15 | 27,269 |
| 2022-09-07 | 6,510.00 | 6,510.00 | 6,050.00 | 6,430.00 | 4,859.15 | 35,673 |
| 2022-09-06 | 6,350.00 | 6,630.00 | 6,330.00 | 6,520.00 | 4,927.16 | 51,104 |
| 2022-09-05 | 6,480.00 | 6,590.00 | 6,300.00 | 6,350.00 | 4,798.70 | 72,303 |
| 2022-09-02 | 6,460.00 | 6,630.00 | 6,410.00 | 6,490.00 | 4,904.49 | 41,704 |
| 2022-09-01 | 6,550.00 | 6,670.00 | 6,520.00 | 6,520.00 | 4,927.16 | 35,244 |
| 2022-08-31 | 6,510.00 | 6,660.00 | 6,480.00 | 6,550.00 | 4,949.84 | 21,928 |
| 2022-08-30 | 6,470.00 | 6,520.00 | 6,440.00 | 6,510.00 | 4,919.61 | 36,581 |
| 2022-08-29 | 6,490.00 | 6,540.00 | 6,390.00 | 6,460.00 | 4,881.82 | 36,043 |
| 2022-08-26 | 6,640.00 | 6,750.00 | 6,610.00 | 6,640.00 | 5,017.85 | 50,287 |
| 2022-08-25 | 6,570.00 | 6,660.00 | 6,470.00 | 6,600.00 | 4,987.62 | 30,229 |
| 2022-08-24 | 6,470.00 | 6,560.00 | 6,420.00 | 6,530.00 | 4,934.72 | 47,692 |
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.