Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,480.00 | 7,490.00 | 7,300.00 | 7,370.00 | 7,370.00 | 37,242 |
| 2026-07-16 | 7,530.00 | 7,550.00 | 7,420.00 | 7,480.00 | 7,480.00 | 33,658 |
| 2026-07-15 | 7,530.00 | 7,600.00 | 7,420.00 | 7,460.00 | 7,460.00 | 39,938 |
| 2026-07-14 | 7,490.00 | 7,590.00 | 7,400.00 | 7,530.00 | 7,530.00 | 41,743 |
| 2026-07-13 | 7,540.00 | 7,640.00 | 7,450.00 | 7,550.00 | 7,550.00 | 46,661 |
| 2026-07-10 | 7,480.00 | 7,640.00 | 7,450.00 | 7,540.00 | 7,540.00 | 54,595 |
| 2026-07-09 | 7,680.00 | 7,690.00 | 7,310.00 | 7,390.00 | 7,390.00 | 105,734 |
| 2026-07-08 | 7,680.00 | 7,740.00 | 7,510.00 | 7,580.00 | 7,580.00 | 45,740 |
| 2026-07-07 | 7,640.00 | 7,750.00 | 7,570.00 | 7,740.00 | 7,740.00 | 42,409 |
| 2026-07-06 | 7,670.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | 30,725 |
| 2026-07-03 | 7,510.00 | 7,640.00 | 7,480.00 | 7,570.00 | 7,570.00 | 72,859 |
| 2026-07-02 | 7,560.00 | 7,640.00 | 7,400.00 | 7,500.00 | 7,500.00 | 71,376 |
| 2026-07-01 | 7,460.00 | 7,650.00 | 7,430.00 | 7,560.00 | 7,560.00 | 41,584 |
| 2026-06-30 | 7,530.00 | 7,610.00 | 7,440.00 | 7,460.00 | 7,460.00 | 61,686 |
| 2026-06-29 | 7,360.00 | 7,560.00 | 7,300.00 | 7,530.00 | 7,530.00 | 40,425 |
| 2026-06-26 | 7,380.00 | 7,520.00 | 7,260.00 | 7,370.00 | 7,210.00 | 97,266 |
| 2026-06-25 | 7,450.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,210.00 | 41,330 |
| 2026-06-24 | 7,550.00 | 7,550.00 | 7,270.00 | 7,360.00 | 7,200.22 | 30,237 |
| 2026-06-23 | 7,430.00 | 7,990.00 | 7,320.00 | 7,330.00 | 7,170.87 | 121,828 |
| 2026-06-22 | 7,560.00 | 7,850.00 | 7,360.00 | 7,430.00 | 7,268.70 | 57,293 |
| 2026-06-19 | 7,720.00 | 7,790.00 | 7,450.00 | 7,470.00 | 7,307.83 | 33,448 |
| 2026-06-18 | 7,800.00 | 7,840.00 | 7,710.00 | 7,720.00 | 7,552.40 | 17,060 |
| 2026-06-17 | 7,850.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,669.80 | 11,128 |
| 2026-06-16 | 7,880.00 | 7,920.00 | 7,770.00 | 7,850.00 | 7,679.58 | 22,558 |
| 2026-06-15 | 7,840.00 | 7,960.00 | 7,820.00 | 7,820.00 | 7,650.23 | 53,369 |
| 2026-06-12 | 7,800.00 | 7,930.00 | 7,790.00 | 7,810.00 | 7,640.45 | 48,633 |
| 2026-06-11 | 7,750.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,620.88 | 39,232 |
| 2026-06-10 | 7,600.00 | 7,770.00 | 7,530.00 | 7,760.00 | 7,591.53 | 24 |
| 2026-06-09 | 7,270.00 | 7,700.00 | 7,270.00 | 7,570.00 | 7,405.66 | 69,937 |
| 2026-06-08 | 7,330.00 | 7,440.00 | 7,140.00 | 7,300.00 | 7,141.52 | 80,898 |
| 2026-06-05 | 7,450.00 | 7,550.00 | 7,370.00 | 7,440.00 | 7,278.48 | 49,954 |
| 2026-06-04 | 7,370.00 | 7,530.00 | 7,340.00 | 7,450.00 | 7,288.26 | 45,647 |
| 2026-06-02 | 7,300.00 | 7,370.00 | 7,080.00 | 7,340.00 | 7,180.65 | 130,417 |
| 2026-06-01 | 7,410.00 | 7,430.00 | 7,200.00 | 7,270.00 | 7,112.17 | 114,927 |
| 2026-05-29 | 7,800.00 | 7,810.00 | 7,370.00 | 7,460.00 | 7,298.05 | 115,804 |
| 2026-05-28 | 7,790.00 | 7,790.00 | 7,470.00 | 7,660.00 | 7,493.70 | 97,393 |
| 2026-05-27 | 8,010.00 | 8,050.00 | 7,770.00 | 7,790.00 | 7,620.88 | 92,831 |
| 2026-05-26 | 8,170.00 | 8,240.00 | 7,960.00 | 7,990.00 | 7,816.54 | 54,246 |
| 2026-05-22 | 8,080.00 | 8,220.00 | 7,980.00 | 8,100.00 | 7,924.15 | 37,019 |
| 2026-05-21 | 8,010.00 | 8,200.00 | 8,010.00 | 8,010.00 | 7,836.11 | 47,767 |
| 2026-05-20 | 8,250.00 | 8,250.00 | 7,920.00 | 7,990.00 | 7,816.54 | 52,931 |
| 2026-05-19 | 8,300.00 | 8,300.00 | 7,980.00 | 8,050.00 | 7,875.24 | 88,856 |
| 2026-05-18 | 8,490.00 | 8,490.00 | 8,020.00 | 8,210.00 | 8,031.76 | 202,936 |
| 2026-05-15 | 8,610.00 | 8,790.00 | 8,480.00 | 8,520.00 | 8,335.03 | 199,484 |
| 2026-05-14 | 8,600.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,462.21 | 83,061 |
| 2026-05-13 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,364.38 | 41,046 |
| 2026-05-12 | 8,760.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,403.51 | 73,391 |
| 2026-05-11 | 8,840.00 | 8,870.00 | 8,730.00 | 8,760.00 | 8,569.82 | 69,134 |
| 2026-05-08 | 8,900.00 | 8,900.00 | 8,680.00 | 8,830.00 | 8,638.30 | 39,363 |
| 2026-05-07 | 8,790.00 | 8,830.00 | 8,700.00 | 8,760.00 | 8,569.82 | 58,843 |
| 2026-05-06 | 8,860.00 | 9,000.00 | 8,770.00 | 8,790.00 | 8,599.17 | 119,898 |
| 2026-05-04 | 9,000.00 | 9,000.00 | 8,790.00 | 8,830.00 | 8,638.30 | 67,816 |
| 2026-04-30 | 8,980.00 | 9,020.00 | 8,900.00 | 8,900.00 | 8,706.78 | 49,874 |
| 2026-04-29 | 8,970.00 | 8,980.00 | 8,880.00 | 8,950.00 | 8,755.70 | 28,986 |
| 2026-04-28 | 9,010.00 | 9,010.00 | 8,930.00 | 8,960.00 | 8,765.48 | 31,263 |
| 2026-04-27 | 8,970.00 | 9,060.00 | 8,910.00 | 8,950.00 | 8,755.70 | 46,862 |
| 2026-04-24 | 8,880.00 | 8,980.00 | 8,870.00 | 8,970.00 | 8,775.26 | 33,168 |
| 2026-04-23 | 8,930.00 | 8,980.00 | 8,850.00 | 8,880.00 | 8,687.22 | 52,653 |
| 2026-04-22 | 8,950.00 | 8,960.00 | 8,880.00 | 8,930.00 | 8,736.13 | 35,982 |
| 2026-04-21 | 9,010.00 | 9,080.00 | 8,950.00 | 9,010.00 | 8,814.40 | 32,499 |
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.