Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,990.00 | 9,140.00 | 8,990.00 | 9,000.00 | 8,804.61 | 27,574 |
| 2026-04-17 | 9,100.00 | 9,110.00 | 9,010.00 | 9,110.00 | 8,912.23 | 20,938 |
| 2026-04-16 | 9,030.00 | 9,140.00 | 9,020.00 | 9,090.00 | 8,892.66 | 46,377 |
| 2026-04-15 | 9,030.00 | 9,120.00 | 8,980.00 | 9,020.00 | 8,824.18 | 24,091 |
| 2026-04-14 | 9,030.00 | 9,050.00 | 8,950.00 | 9,030.00 | 8,833.96 | 29,869 |
| 2026-04-13 | 9,030.00 | 9,030.00 | 8,910.00 | 8,990.00 | 8,794.83 | 35,845 |
| 2026-04-10 | 8,810.00 | 9,050.00 | 8,790.00 | 9,030.00 | 8,833.96 | 48,345 |
| 2026-04-09 | 8,750.00 | 8,810.00 | 8,700.00 | 8,810.00 | 8,618.74 | 19,238 |
| 2026-04-08 | 8,740.00 | 8,840.00 | 8,700.00 | 8,750.00 | 8,560.04 | 49,932 |
| 2026-04-07 | 8,610.00 | 8,830.00 | 8,610.00 | 8,720.00 | 8,530.69 | 50,479 |
| 2026-04-06 | 8,650.00 | 8,750.00 | 8,580.00 | 8,600.00 | 8,413.30 | 50,160 |
| 2026-04-03 | 8,670.00 | 8,990.00 | 8,530.00 | 8,580.00 | 8,393.73 | 63,771 |
| 2026-04-02 | 8,810.00 | 8,810.00 | 8,460.00 | 8,490.00 | 8,305.69 | 48,051 |
| 2026-04-01 | 8,530.00 | 8,730.00 | 8,500.00 | 8,680.00 | 8,491.56 | 46,483 |
| 2026-03-31 | 8,600.00 | 8,600.00 | 8,340.00 | 8,340.00 | 8,158.94 | 71,537 |
| 2026-03-30 | 8,700.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,413.30 | 59,389 |
| 2026-03-27 | 8,800.00 | 8,860.00 | 8,690.00 | 8,840.00 | 8,520.91 | 50,192 |
| 2026-03-26 | 8,990.00 | 9,000.00 | 8,850.00 | 8,880.00 | 8,559.47 | 39,441 |
| 2026-03-25 | 9,040.00 | 9,040.00 | 8,940.00 | 8,990.00 | 8,665.49 | 42,256 |
| 2026-03-24 | 9,000.00 | 9,060.00 | 8,920.00 | 9,020.00 | 8,694.41 | 25,847 |
| 2026-03-23 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 8,636.58 | 81,946 |
| 2026-03-20 | 9,060.00 | 9,210.00 | 9,050.00 | 9,210.00 | 8,877.55 | 28,135 |
| 2026-03-19 | 9,180.00 | 9,180.00 | 9,040.00 | 9,050.00 | 8,723.33 | 29,306 |
| 2026-03-18 | 9,190.00 | 9,300.00 | 9,050.00 | 9,160.00 | 8,829.36 | 74,715 |
| 2026-03-17 | 9,000.00 | 9,270.00 | 9,000.00 | 9,190.00 | 8,858.28 | 31,277 |
| 2026-03-16 | 9,180.00 | 9,200.00 | 8,940.00 | 8,970.00 | 8,646.22 | 77,856 |
| 2026-03-13 | 9,180.00 | 9,230.00 | 9,080.00 | 9,180.00 | 8,848.64 | 34,247 |
| 2026-03-12 | 9,120.00 | 9,230.00 | 9,090.00 | 9,190.00 | 8,858.28 | 31,449 |
| 2026-03-11 | 9,000.00 | 9,370.00 | 8,960.00 | 9,130.00 | 8,800.44 | 54,398 |
| 2026-03-10 | 9,010.00 | 9,070.00 | 8,890.00 | 9,000.00 | 8,675.13 | 55,409 |
| 2026-03-09 | 8,930.00 | 9,020.00 | 8,730.00 | 8,920.00 | 8,598.02 | 121,628 |
| 2026-03-06 | 9,210.00 | 9,210.00 | 8,970.00 | 9,140.00 | 8,810.08 | 71,893 |
| 2026-03-05 | 9,150.00 | 9,520.00 | 9,150.00 | 9,210.00 | 8,877.55 | 80,174 |
| 2026-03-04 | 9,680.00 | 9,680.00 | 8,900.00 | 9,000.00 | 8,675.13 | 183,000 |
| 2026-03-03 | 9,500.00 | 10,000.00 | 9,370.00 | 9,690.00 | 9,340.23 | 149,644 |
| 2026-02-27 | 9,730.00 | 10,000.00 | 9,380.00 | 9,510.00 | 9,166.72 | 115,686 |
| 2026-02-26 | 10,060.00 | 10,060.00 | 9,690.00 | 9,740.00 | 9,388.42 | 183,360 |
| 2026-02-25 | 10,050.00 | 10,330.00 | 10,040.00 | 10,060.00 | 9,696.87 | 83,856 |
| 2026-02-24 | 10,400.00 | 10,400.00 | 10,120.00 | 10,180.00 | 9,642.89 | 82,617 |
| 2026-02-23 | 10,300.00 | 10,490.00 | 10,300.00 | 10,400.00 | 9,851.29 | 80,593 |
| 2026-02-20 | 10,280.00 | 10,450.00 | 10,130.00 | 10,290.00 | 9,747.09 | 84,610 |
| 2026-02-19 | 10,110.00 | 10,340.00 | 10,110.00 | 10,270.00 | 9,728.14 | 118,611 |
| 2026-02-13 | 9,690.00 | 10,160.00 | 9,620.00 | 10,050.00 | 9,519.75 | 158,967 |
| 2026-02-12 | 9,410.00 | 9,900.00 | 9,410.00 | 9,710.00 | 9,197.69 | 156,870 |
| 2026-02-11 | 9,410.00 | 9,450.00 | 9,190.00 | 9,260.00 | 8,771.43 | 61,219 |
| 2026-02-10 | 9,020.00 | 9,550.00 | 8,980.00 | 9,400.00 | 8,904.05 | 168,802 |
| 2026-02-09 | 9,050.00 | 9,150.00 | 8,970.00 | 9,020.00 | 8,544.10 | 43,359 |
| 2026-02-06 | 9,130.00 | 9,150.00 | 8,640.00 | 9,010.00 | 8,534.62 | 66,854 |
| 2026-02-05 | 9,060.00 | 9,200.00 | 8,940.00 | 9,130.00 | 8,648.29 | 75,572 |
| 2026-02-04 | 8,970.00 | 9,090.00 | 8,900.00 | 9,060.00 | 8,581.99 | 48,033 |
| 2026-02-03 | 8,700.00 | 8,980.00 | 8,700.00 | 8,970.00 | 8,496.73 | 36,732 |
| 2026-02-02 | 8,780.00 | 8,900.00 | 8,580.00 | 8,670.00 | 8,212.56 | 100,311 |
| 2026-01-30 | 8,830.00 | 9,020.00 | 8,780.00 | 8,860.00 | 8,392.54 | 49,796 |
| 2026-01-29 | 9,030.00 | 9,030.00 | 8,790.00 | 8,890.00 | 8,420.95 | 50,900 |
| 2026-01-28 | 9,020.00 | 9,090.00 | 8,860.00 | 8,900.00 | 8,430.43 | 32,083 |
| 2026-01-27 | 9,040.00 | 9,150.00 | 8,940.00 | 9,020.00 | 8,544.10 | 31,165 |
| 2026-01-26 | 8,880.00 | 9,140.00 | 8,880.00 | 9,060.00 | 8,581.99 | 63,828 |
| 2026-01-23 | 8,780.00 | 8,890.00 | 8,740.00 | 8,880.00 | 8,411.48 | 32,449 |
| 2026-01-22 | 8,780.00 | 8,940.00 | 8,630.00 | 8,730.00 | 8,269.40 | 54,616 |
| 2026-01-21 | 8,870.00 | 8,870.00 | 8,630.00 | 8,780.00 | 8,316.76 | 65,352 |
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.