Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 6,400.00 | 6,500.00 | 6,390.00 | 6,460.00 | 4,881.82 | 55,336 |
| 2022-08-22 | 6,780.00 | 6,780.00 | 6,500.00 | 6,530.00 | 4,934.72 | 52,744 |
| 2022-08-19 | 6,760.00 | 6,760.00 | 6,610.00 | 6,670.00 | 5,040.52 | 49,584 |
| 2022-08-18 | 6,790.00 | 6,790.00 | 6,650.00 | 6,660.00 | 5,032.96 | 69,834 |
| 2022-08-17 | 7,050.00 | 7,060.00 | 6,760.00 | 6,790.00 | 5,131.20 | 147,095 |
| 2022-08-16 | 7,110.00 | 7,150.00 | 7,050.00 | 7,050.00 | 5,327.69 | 69,020 |
| 2022-08-12 | 7,090.00 | 7,130.00 | 7,050.00 | 7,080.00 | 5,350.36 | 42,435 |
| 2022-08-11 | 7,050.00 | 7,130.00 | 7,000.00 | 7,080.00 | 5,350.36 | 45,124 |
| 2022-08-10 | 7,020.00 | 7,070.00 | 7,000.00 | 7,000.00 | 5,289.90 | 81,718 |
| 2022-08-09 | 7,050.00 | 7,100.00 | 7,020.00 | 7,020.00 | 5,305.01 | 49,741 |
| 2022-08-08 | 7,050.00 | 7,090.00 | 7,020.00 | 7,050.00 | 5,327.69 | 48,546 |
| 2022-08-05 | 7,150.00 | 7,150.00 | 7,020.00 | 7,060.00 | 5,335.24 | 51,773 |
| 2022-08-04 | 7,030.00 | 7,150.00 | 7,000.00 | 7,050.00 | 5,327.69 | 98,308 |
| 2022-08-03 | 6,980.00 | 7,350.00 | 6,930.00 | 7,030.00 | 5,312.57 | 429,960 |
| 2022-08-02 | 6,990.00 | 7,010.00 | 6,900.00 | 6,950.00 | 5,252.12 | 41,227 |
| 2022-08-01 | 6,960.00 | 7,070.00 | 6,960.00 | 6,990.00 | 5,282.34 | 50,513 |
| 2022-07-29 | 7,000.00 | 7,030.00 | 6,960.00 | 6,990.00 | 5,282.34 | 61,944 |
| 2022-07-28 | 7,050.00 | 7,050.00 | 6,930.00 | 6,970.00 | 5,267.23 | 56,696 |
| 2022-07-27 | 6,900.00 | 6,970.00 | 6,830.00 | 6,900.00 | 5,214.33 | 47,476 |
| 2022-07-26 | 6,820.00 | 7,500.00 | 6,820.00 | 6,900.00 | 5,214.33 | 542,671 |
| 2022-07-25 | 7,070.00 | 7,090.00 | 6,810.00 | 6,900.00 | 5,214.33 | 54,385 |
| 2022-07-22 | 7,160.00 | 7,200.00 | 6,970.00 | 7,010.00 | 5,297.46 | 38,490 |
| 2022-07-21 | 7,030.00 | 7,290.00 | 6,880.00 | 7,130.00 | 5,388.14 | 87,814 |
| 2022-07-20 | 6,900.00 | 7,070.00 | 6,900.00 | 7,000.00 | 5,289.90 | 67,414 |
| 2022-07-19 | 6,600.00 | 7,250.00 | 6,560.00 | 6,810.00 | 5,146.32 | 353,903 |
| 2022-07-18 | 6,450.00 | 6,640.00 | 6,450.00 | 6,570.00 | 4,964.95 | 30,014 |
| 2022-07-15 | 6,550.00 | 6,650.00 | 6,380.00 | 6,450.00 | 4,874.27 | 36,276 |
| 2022-07-14 | 6,440.00 | 6,690.00 | 6,400.00 | 6,600.00 | 4,987.62 | 19,369 |
| 2022-07-13 | 6,330.00 | 6,520.00 | 6,330.00 | 6,440.00 | 4,866.71 | 22,447 |
| 2022-07-12 | 6,630.00 | 6,640.00 | 6,430.00 | 6,440.00 | 4,866.71 | 37,363 |
| 2022-07-11 | 6,700.00 | 6,830.00 | 6,540.00 | 6,700.00 | 5,063.19 | 33,111 |
| 2022-07-08 | 6,660.00 | 6,830.00 | 6,580.00 | 6,680.00 | 5,048.08 | 36,093 |
| 2022-07-07 | 6,500.00 | 6,640.00 | 6,460.00 | 6,550.00 | 4,949.84 | 34,382 |
| 2022-07-06 | 6,500.00 | 6,580.00 | 6,400.00 | 6,500.00 | 4,912.05 | 14,080 |
| 2022-07-05 | 6,340.00 | 6,550.00 | 6,340.00 | 6,540.00 | 4,942.28 | 38,207 |
| 2022-07-04 | 6,550.00 | 6,680.00 | 6,290.00 | 6,340.00 | 4,791.14 | 65,048 |
| 2022-07-01 | 6,630.00 | 6,730.00 | 6,380.00 | 6,620.00 | 5,002.73 | 70,980 |
| 2022-06-30 | 6,790.00 | 6,930.00 | 6,630.00 | 6,630.00 | 5,010.29 | 57,310 |
| 2022-06-29 | 6,600.00 | 7,050.00 | 6,580.00 | 6,810.00 | 5,146.32 | 80,408 |
| 2022-06-28 | 6,760.00 | 6,890.00 | 6,650.00 | 6,790.00 | 5,131.20 | 40,104 |
| 2022-06-27 | 6,430.00 | 6,820.00 | 6,430.00 | 6,760.00 | 5,108.53 | 83,443 |
| 2022-06-24 | 5,960.00 | 6,420.00 | 5,640.00 | 6,390.00 | 4,828.92 | 69,333 |
| 2022-06-23 | 6,360.00 | 6,530.00 | 6,060.00 | 6,060.00 | 4,579.54 | 128,486 |
| 2022-06-22 | 6,790.00 | 6,920.00 | 6,350.00 | 6,350.00 | 4,798.70 | 127,098 |
| 2022-06-21 | 6,790.00 | 6,960.00 | 6,680.00 | 6,780.00 | 5,123.65 | 79,463 |
| 2022-06-20 | 7,440.00 | 7,470.00 | 6,700.00 | 6,800.00 | 5,138.76 | 229,583 |
| 2022-06-17 | 7,310.00 | 7,590.00 | 7,280.00 | 7,440.00 | 5,622.41 | 94,689 |
| 2022-06-16 | 7,620.00 | 7,980.00 | 7,600.00 | 7,620.00 | 5,758.43 | 87,716 |
| 2022-06-15 | 8,020.00 | 8,120.00 | 7,560.00 | 7,560.00 | 5,713.09 | 168,622 |
| 2022-06-14 | 8,000.00 | 8,430.00 | 7,890.00 | 8,100.00 | 6,121.17 | 191,606 |
| 2022-06-13 | 8,190.00 | 9,420.00 | 8,120.00 | 8,230.00 | 6,219.41 | 1,518,917 |
| 2022-06-12 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,347.88 | 0 |
| 2022-06-10 | 8,470.00 | 8,590.00 | 8,380.00 | 8,400.00 | 6,347.88 | 100,397 |
| 2022-06-09 | 8,770.00 | 8,870.00 | 8,420.00 | 8,610.00 | 6,506.58 | 217,247 |
| 2022-06-08 | 8,970.00 | 9,350.00 | 8,650.00 | 8,650.00 | 6,536.81 | 532,558 |
| 2022-06-07 | 8,390.00 | 9,900.00 | 8,230.00 | 8,850.00 | 6,687.95 | 2,191,220 |
| 2022-06-03 | 8,460.00 | 8,600.00 | 8,310.00 | 8,340.00 | 6,302.54 | 78,190 |
| 2022-06-02 | 8,320.00 | 8,400.00 | 8,230.00 | 8,370.00 | 6,325.21 | 26,934 |
| 2022-05-31 | 8,230.00 | 8,360.00 | 8,190.00 | 8,350.00 | 6,310.10 | 38,374 |
| 2022-05-30 | 8,150.00 | 8,300.00 | 8,150.00 | 8,280.00 | 6,257.20 | 50,498 |
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.