Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 8,670.00 | 8,740.00 | 8,580.00 | 8,700.00 | 6,393.93 | 22,527 |
| 2021-12-16 | 8,610.00 | 8,750.00 | 8,560.00 | 8,660.00 | 6,364.53 | 21,760 |
| 2021-12-15 | 8,610.00 | 8,730.00 | 8,480.00 | 8,610.00 | 6,327.78 | 43,130 |
| 2021-12-14 | 8,590.00 | 8,610.00 | 8,460.00 | 8,530.00 | 6,268.99 | 52,372 |
| 2021-12-13 | 8,640.00 | 8,710.00 | 8,520.00 | 8,540.00 | 6,276.34 | 43,562 |
| 2021-12-10 | 8,490.00 | 8,570.00 | 8,400.00 | 8,570.00 | 6,298.39 | 27,342 |
| 2021-12-09 | 8,480.00 | 8,600.00 | 8,450.00 | 8,490.00 | 6,239.59 | 48,671 |
| 2021-12-08 | 8,580.00 | 8,580.00 | 8,400.00 | 8,480.00 | 6,232.24 | 56,278 |
| 2021-12-07 | 8,400.00 | 8,470.00 | 8,270.00 | 8,420.00 | 6,188.15 | 45,529 |
| 2021-12-06 | 8,400.00 | 8,450.00 | 8,150.00 | 8,410.00 | 6,180.80 | 23,123 |
| 2021-12-03 | 8,230.00 | 8,430.00 | 8,090.00 | 8,380.00 | 6,158.75 | 22,372 |
| 2021-12-02 | 7,970.00 | 8,280.00 | 7,820.00 | 8,230.00 | 6,048.51 | 20,832 |
| 2021-12-01 | 7,670.00 | 8,040.00 | 7,600.00 | 7,980.00 | 5,864.77 | 38,789 |
| 2021-11-30 | 8,010.00 | 8,110.00 | 7,690.00 | 7,750.00 | 5,695.74 | 86,441 |
| 2021-11-29 | 8,020.00 | 8,250.00 | 7,910.00 | 8,040.00 | 5,908.87 | 58,936 |
| 2021-11-26 | 8,530.00 | 8,580.00 | 8,160.00 | 8,260.00 | 6,070.56 | 80,584 |
| 2021-11-25 | 8,790.00 | 8,790.00 | 8,530.00 | 8,530.00 | 6,268.99 | 98,392 |
| 2021-11-24 | 8,700.00 | 8,800.00 | 8,610.00 | 8,800.00 | 6,467.42 | 104,750 |
| 2021-11-23 | 9,080.00 | 9,140.00 | 8,700.00 | 8,700.00 | 6,393.93 | 222,228 |
| 2021-11-22 | 8,790.00 | 9,440.00 | 8,680.00 | 9,440.00 | 6,937.78 | 108,812 |
| 2021-11-19 | 8,710.00 | 8,860.00 | 8,700.00 | 8,790.00 | 6,460.07 | 31,395 |
| 2021-11-18 | 8,900.00 | 8,960.00 | 8,690.00 | 8,770.00 | 6,445.37 | 86,571 |
| 2021-11-17 | 9,130.00 | 9,130.00 | 8,860.00 | 8,900.00 | 6,540.91 | 66,399 |
| 2021-11-16 | 9,030.00 | 9,080.00 | 8,870.00 | 9,000.00 | 6,614.41 | 62,949 |
| 2021-11-15 | 8,930.00 | 9,120.00 | 8,830.00 | 9,090.00 | 6,680.55 | 37,338 |
| 2021-11-12 | 8,740.00 | 8,960.00 | 8,720.00 | 8,930.00 | 6,562.96 | 45,158 |
| 2021-11-11 | 8,640.00 | 8,750.00 | 8,540.00 | 8,720.00 | 6,408.63 | 51,438 |
| 2021-11-10 | 8,770.00 | 8,840.00 | 8,540.00 | 8,630.00 | 6,342.48 | 55,915 |
| 2021-11-09 | 8,900.00 | 8,900.00 | 8,620.00 | 8,760.00 | 6,438.02 | 50,529 |
| 2021-11-08 | 8,550.00 | 8,600.00 | 8,100.00 | 8,560.00 | 6,291.04 | 119,171 |
| 2021-11-07 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 6,283.69 | 0 |
| 2021-11-05 | 9,250.00 | 10,150.00 | 7,280.00 | 8,550.00 | 6,283.69 | 574,380 |
| 2021-11-04 | 9,630.00 | 9,740.00 | 9,210.00 | 9,230.00 | 6,783.44 | 119,612 |
| 2021-11-03 | 9,840.00 | 9,930.00 | 9,570.00 | 9,630.00 | 7,077.42 | 51,270 |
| 2021-11-02 | 9,780.00 | 9,960.00 | 9,530.00 | 9,930.00 | 7,297.90 | 88,712 |
| 2021-11-01 | 9,720.00 | 9,830.00 | 9,340.00 | 9,520.00 | 6,996.57 | 107,057 |
| 2021-10-31 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 7,143.56 | 0 |
| 2021-10-29 | 9,860.00 | 10,150.00 | 9,690.00 | 9,720.00 | 7,143.56 | 122,510 |
| 2021-10-28 | 10,450.00 | 10,500.00 | 9,720.00 | 9,720.00 | 7,143.56 | 174,467 |
| 2021-10-27 | 10,200.00 | 10,650.00 | 10,100.00 | 10,400.00 | 7,643.31 | 183,792 |
| 2021-10-26 | 10,300.00 | 10,550.00 | 10,050.00 | 10,250.00 | 7,533.07 | 204,158 |
| 2021-10-25 | 10,100.00 | 10,150.00 | 9,850.00 | 9,960.00 | 7,319.94 | 84,743 |
| 2021-10-24 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 7,533.07 | 0 |
| 2021-10-22 | 9,900.00 | 10,250.00 | 9,900.00 | 10,250.00 | 7,533.07 | 90,191 |
| 2021-10-21 | 10,150.00 | 10,300.00 | 9,870.00 | 9,900.00 | 7,275.85 | 112,743 |
| 2021-10-20 | 10,500.00 | 10,550.00 | 10,100.00 | 10,150.00 | 7,459.58 | 72,382 |
| 2021-10-19 | 10,400.00 | 10,500.00 | 10,150.00 | 10,350.00 | 7,606.57 | 81,124 |
| 2021-10-18 | 11,000.00 | 11,050.00 | 10,400.00 | 10,400.00 | 7,643.31 | 106,149 |
| 2021-10-15 | 10,950.00 | 11,150.00 | 10,650.00 | 10,900.00 | 8,010.78 | 146,724 |
| 2021-10-14 | 11,000.00 | 11,000.00 | 10,500.00 | 10,700.00 | 7,863.79 | 91,260 |
← NewerPage 21 of 21 · 1,250 trading days
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.