Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 8,240.00 | 8,240.00 | 8,120.00 | 8,140.00 | 6,151.40 | 30,743 |
| 2022-05-26 | 8,140.00 | 8,250.00 | 8,090.00 | 8,110.00 | 6,128.73 | 53,314 |
| 2022-05-25 | 8,060.00 | 8,280.00 | 8,030.00 | 8,130.00 | 6,143.84 | 67,730 |
| 2022-05-24 | 8,220.00 | 8,300.00 | 8,060.00 | 8,060.00 | 6,090.94 | 86,646 |
| 2022-05-23 | 8,160.00 | 8,440.00 | 8,110.00 | 8,300.00 | 6,272.31 | 95,744 |
| 2022-05-20 | 8,090.00 | 8,300.00 | 8,090.00 | 8,150.00 | 6,158.96 | 58,872 |
| 2022-05-19 | 8,100.00 | 8,220.00 | 8,060.00 | 8,090.00 | 6,113.61 | 82,524 |
| 2022-05-18 | 8,520.00 | 8,550.00 | 8,360.00 | 8,370.00 | 6,325.21 | 34,797 |
| 2022-05-17 | 8,410.00 | 8,430.00 | 8,260.00 | 8,370.00 | 6,325.21 | 57,947 |
| 2022-05-16 | 8,210.00 | 8,460.00 | 8,210.00 | 8,410.00 | 6,355.44 | 44,814 |
| 2022-05-13 | 8,140.00 | 8,340.00 | 8,110.00 | 8,170.00 | 6,174.07 | 49,891 |
| 2022-05-12 | 8,350.00 | 8,460.00 | 8,130.00 | 8,140.00 | 6,151.40 | 77,412 |
| 2022-05-11 | 8,400.00 | 8,700.00 | 8,300.00 | 8,530.00 | 6,446.12 | 76,971 |
| 2022-05-10 | 8,260.00 | 8,480.00 | 8,020.00 | 8,400.00 | 6,347.88 | 114,373 |
| 2022-05-09 | 8,770.00 | 8,780.00 | 8,470.00 | 8,510.00 | 6,431.01 | 112,258 |
| 2022-05-06 | 9,030.00 | 9,070.00 | 8,730.00 | 8,820.00 | 6,665.27 | 135,821 |
| 2022-05-04 | 9,450.00 | 9,450.00 | 9,150.00 | 9,160.00 | 6,922.21 | 125,338 |
| 2022-05-03 | 9,430.00 | 9,520.00 | 9,340.00 | 9,350.00 | 7,065.80 | 70,633 |
| 2022-05-02 | 9,370.00 | 9,450.00 | 9,310.00 | 9,380.00 | 7,088.47 | 53,399 |
| 2022-05-01 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 7,164.04 | 0 |
| 2022-04-29 | 9,310.00 | 9,530.00 | 9,310.00 | 9,480.00 | 7,164.04 | 100,688 |
| 2022-04-28 | 9,400.00 | 9,450.00 | 9,220.00 | 9,300.00 | 7,028.01 | 120,212 |
| 2022-04-27 | 9,260.00 | 9,460.00 | 9,130.00 | 9,440.00 | 7,133.81 | 131,210 |
| 2022-04-26 | 9,560.00 | 9,730.00 | 9,380.00 | 9,530.00 | 7,201.82 | 243,194 |
| 2022-04-25 | 9,790.00 | 9,950.00 | 9,500.00 | 9,500.00 | 7,179.15 | 259,991 |
| 2022-04-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,557.00 | 0 |
| 2022-04-22 | 10,050.00 | 10,200.00 | 9,860.00 | 10,000.00 | 7,557.00 | 214,646 |
| 2022-04-21 | 10,550.00 | 10,600.00 | 10,050.00 | 10,150.00 | 7,670.36 | 349,189 |
| 2022-04-20 | 10,250.00 | 10,650.00 | 10,200.00 | 10,550.00 | 7,972.64 | 562,495 |
| 2022-04-19 | 10,250.00 | 10,550.00 | 10,150.00 | 10,200.00 | 7,708.14 | 302,927 |
| 2022-04-18 | 10,450.00 | 10,550.00 | 10,250.00 | 10,300.00 | 7,783.71 | 360,762 |
| 2022-04-17 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 7,821.50 | 0 |
| 2022-04-15 | 10,050.00 | 10,500.00 | 9,990.00 | 10,350.00 | 7,821.50 | 757,732 |
| 2022-04-14 | 9,750.00 | 10,200.00 | 9,700.00 | 10,000.00 | 7,557.00 | 243,783 |
| 2022-04-13 | 9,630.00 | 10,100.00 | 9,530.00 | 9,800.00 | 7,405.86 | 433,380 |
| 2022-04-12 | 9,660.00 | 9,700.00 | 9,490.00 | 9,560.00 | 7,224.49 | 84,897 |
| 2022-04-11 | 9,650.00 | 9,900.00 | 9,650.00 | 9,790.00 | 7,398.30 | 93,539 |
| 2022-04-08 | 9,750.00 | 9,800.00 | 9,570.00 | 9,700.00 | 7,330.29 | 91,758 |
| 2022-04-07 | 9,900.00 | 9,900.00 | 9,600.00 | 9,740.00 | 7,360.52 | 175,554 |
| 2022-04-06 | 10,250.00 | 10,300.00 | 9,930.00 | 10,000.00 | 7,557.00 | 279,078 |
| 2022-04-05 | 10,200.00 | 10,450.00 | 10,000.00 | 10,350.00 | 7,821.50 | 417,829 |
| 2022-04-04 | 10,050.00 | 10,300.00 | 10,000.00 | 10,100.00 | 7,632.57 | 174,433 |
| 2022-04-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,557.00 | 0 |
| 2022-04-01 | 10,200.00 | 10,950.00 | 10,000.00 | 10,000.00 | 7,557.00 | 1,117,153 |
| 2022-03-31 | 9,770.00 | 10,400.00 | 9,750.00 | 10,150.00 | 7,670.36 | 819,237 |
| 2022-03-30 | 9,890.00 | 9,890.00 | 9,670.00 | 9,770.00 | 7,383.19 | 108,975 |
| 2022-03-29 | 9,540.00 | 9,880.00 | 9,540.00 | 9,820.00 | 7,420.97 | 182,063 |
| 2022-03-28 | 9,700.00 | 9,970.00 | 9,570.00 | 9,620.00 | 7,269.83 | 208,828 |
| 2022-03-25 | 9,600.00 | 9,690.00 | 9,480.00 | 9,680.00 | 7,315.18 | 104,100 |
| 2022-03-24 | 9,510.00 | 9,620.00 | 9,390.00 | 9,600.00 | 7,254.72 | 153,403 |
| 2022-03-23 | 9,650.00 | 9,670.00 | 9,490.00 | 9,530.00 | 7,201.82 | 122,143 |
| 2022-03-22 | 9,610.00 | 9,700.00 | 9,530.00 | 9,590.00 | 7,247.16 | 166,243 |
| 2022-03-21 | 9,720.00 | 9,960.00 | 9,600.00 | 9,700.00 | 7,330.29 | 171,204 |
| 2022-03-20 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 7,216.94 | 0 |
| 2022-03-18 | 10,050.00 | 10,100.00 | 9,550.00 | 9,550.00 | 7,216.94 | 413,929 |
| 2022-03-17 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 7,745.93 | 0 |
| 2022-03-16 | 10,400.00 | 10,400.00 | 10,000.00 | 10,250.00 | 7,745.93 | 170,723 |
| 2022-03-15 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7,708.14 | 0 |
| 2022-03-14 | 10,450.00 | 10,550.00 | 10,050.00 | 10,200.00 | 7,708.14 | 167,016 |
| 2022-03-11 | 10,450.00 | 10,600.00 | 10,250.00 | 10,600.00 | 8,010.42 | 166,100 |
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.