Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 10,450.00 | 10,600.00 | 10,250.00 | 10,600.00 | 8,010.42 | 166,100 |
| 2022-03-10 | 9,860.00 | 10,450.00 | 9,860.00 | 10,450.00 | 7,897.07 | 227,482 |
| 2022-03-08 | 9,990.00 | 10,200.00 | 9,640.00 | 9,680.00 | 7,315.18 | 264,999 |
| 2022-03-07 | 10,600.00 | 10,650.00 | 10,200.00 | 10,250.00 | 7,745.93 | 152,045 |
| 2022-03-06 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 8,161.56 | 0 |
| 2022-03-04 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 8,388.27 | 0 |
| 2022-03-03 | 10,900.00 | 11,200.00 | 10,700.00 | 11,100.00 | 8,388.27 | 530,613 |
| 2022-03-02 | 10,450.00 | 10,900.00 | 10,300.00 | 10,800.00 | 8,161.56 | 407,564 |
| 2022-03-01 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 7,934.85 | 0 |
| 2022-02-28 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7,859.28 | 0 |
| 2022-02-27 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7,859.28 | 0 |
| 2022-02-25 | 10,400.00 | 10,800.00 | 10,250.00 | 10,400.00 | 7,859.28 | 501,850 |
| 2022-02-24 | 10,850.00 | 11,050.00 | 10,000.00 | 10,250.00 | 7,745.93 | 516,882 |
| 2022-02-23 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,237.13 | 0 |
| 2022-02-22 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,237.13 | 0 |
| 2022-02-21 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,237.13 | 0 |
| 2022-02-20 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,237.13 | 0 |
| 2022-02-18 | 10,300.00 | 12,400.00 | 10,250.00 | 10,900.00 | 8,237.13 | 6,979,867 |
| 2022-02-17 | 10,750.00 | 11,050.00 | 10,000.00 | 10,500.00 | 7,934.85 | 810,368 |
| 2022-02-16 | 10,400.00 | 11,000.00 | 10,100.00 | 10,750.00 | 8,123.78 | 1,596,115 |
| 2022-02-15 | 9,430.00 | 11,800.00 | 9,370.00 | 10,150.00 | 7,670.36 | 6,829,351 |
| 2022-02-14 | 9,480.00 | 9,770.00 | 9,210.00 | 9,470.00 | 7,156.48 | 458,182 |
| 2022-02-13 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 7,428.53 | 0 |
| 2022-02-11 | 10,600.00 | 10,900.00 | 9,650.00 | 9,830.00 | 7,428.53 | 1,495,635 |
| 2022-02-10 | 8,940.00 | 11,450.00 | 8,940.00 | 11,200.00 | 8,463.84 | 5,673,541 |
| 2022-02-09 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,876.87 | 0 |
| 2022-02-08 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,876.87 | 0 |
| 2022-02-07 | 8,410.00 | 10,100.00 | 8,330.00 | 9,100.00 | 6,876.87 | 1,170,764 |
| 2022-02-06 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 6,362.99 | 0 |
| 2022-02-04 | 7,960.00 | 9,510.00 | 7,800.00 | 8,420.00 | 6,362.99 | 535,656 |
| 2022-02-03 | 7,820.00 | 8,120.00 | 7,780.00 | 7,920.00 | 5,985.14 | 22,422 |
| 2022-01-28 | 7,690.00 | 7,870.00 | 7,430.00 | 7,820.00 | 5,909.57 | 12,560 |
| 2022-01-27 | 7,710.00 | 7,910.00 | 7,500.00 | 7,500.00 | 5,667.75 | 37,541 |
| 2022-01-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,894.46 | 0 |
| 2022-01-25 | 7,820.00 | 8,600.00 | 7,750.00 | 7,800.00 | 5,894.46 | 48,137 |
| 2022-01-24 | 8,150.00 | 8,150.00 | 7,800.00 | 7,870.00 | 5,947.36 | 20,587 |
| 2022-01-21 | 8,450.00 | 8,450.00 | 8,190.00 | 8,200.00 | 6,196.74 | 18,043 |
| 2022-01-20 | 8,250.00 | 8,480.00 | 8,110.00 | 8,360.00 | 6,317.65 | 18,609 |
| 2022-01-19 | 8,120.00 | 8,380.00 | 8,100.00 | 8,170.00 | 6,174.07 | 12,353 |
| 2022-01-18 | 8,230.00 | 8,350.00 | 8,180.00 | 8,240.00 | 6,226.97 | 13,887 |
| 2022-01-17 | 8,450.00 | 8,450.00 | 8,200.00 | 8,230.00 | 6,219.41 | 24,347 |
| 2022-01-14 | 8,550.00 | 8,590.00 | 8,450.00 | 8,470.00 | 6,400.78 | 12,796 |
| 2022-01-13 | 8,420.00 | 8,520.00 | 8,410.00 | 8,500.00 | 6,423.45 | 7,048 |
| 2022-01-12 | 8,480.00 | 8,600.00 | 8,400.00 | 8,440.00 | 6,378.11 | 13,426 |
| 2022-01-11 | 8,630.00 | 8,660.00 | 8,430.00 | 8,460.00 | 6,393.22 | 13,130 |
| 2022-01-10 | 8,720.00 | 8,760.00 | 8,590.00 | 8,670.00 | 6,551.92 | 15,143 |
| 2022-01-07 | 8,630.00 | 8,810.00 | 8,590.00 | 8,680.00 | 6,559.48 | 15,537 |
| 2022-01-06 | 8,820.00 | 8,830.00 | 8,570.00 | 8,710.00 | 6,582.15 | 28,685 |
| 2022-01-05 | 8,720.00 | 8,920.00 | 8,620.00 | 8,840.00 | 6,680.39 | 50,995 |
| 2022-01-04 | 8,740.00 | 8,770.00 | 8,610.00 | 8,770.00 | 6,627.49 | 14,914 |
| 2022-01-03 | 8,350.00 | 8,870.00 | 8,340.00 | 8,700.00 | 6,574.59 | 27,446 |
| 2021-12-30 | 8,280.00 | 8,420.00 | 8,220.00 | 8,350.00 | 6,310.10 | 10,718 |
| 2021-12-29 | 8,240.00 | 8,400.00 | 8,240.00 | 8,320.00 | 6,287.42 | 7,520 |
| 2021-12-28 | 8,470.00 | 8,470.00 | 8,320.00 | 8,370.00 | 6,151.40 | 11,571 |
| 2021-12-27 | 8,650.00 | 8,650.00 | 8,400.00 | 8,400.00 | 6,173.45 | 18,478 |
| 2021-12-24 | 8,400.00 | 8,710.00 | 8,400.00 | 8,500.00 | 6,246.94 | 42,459 |
| 2021-12-23 | 8,580.00 | 8,600.00 | 8,410.00 | 8,410.00 | 6,180.80 | 15,643 |
| 2021-12-22 | 8,460.00 | 8,560.00 | 8,410.00 | 8,450.00 | 6,210.19 | 14,659 |
| 2021-12-21 | 8,540.00 | 8,600.00 | 8,390.00 | 8,460.00 | 6,217.54 | 32,638 |
| 2021-12-20 | 8,700.00 | 8,730.00 | 8,510.00 | 8,540.00 | 6,276.34 | 31,412 |
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.