Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,740.00 | 8,850.00 | 8,600.00 | 8,820.00 | 8,354.65 | 41,972 |
| 2026-01-19 | 8,830.00 | 8,830.00 | 8,650.00 | 8,740.00 | 8,278.87 | 40,312 |
| 2026-01-16 | 8,890.00 | 8,930.00 | 8,800.00 | 8,850.00 | 8,383.07 | 26,440 |
| 2026-01-15 | 9,010.00 | 9,110.00 | 8,850.00 | 8,890.00 | 8,420.95 | 98,571 |
| 2026-01-14 | 8,940.00 | 9,110.00 | 8,800.00 | 9,000.00 | 8,525.15 | 56,552 |
| 2026-01-13 | 8,950.00 | 9,080.00 | 8,900.00 | 8,940.00 | 8,468.32 | 31,421 |
| 2026-01-12 | 8,870.00 | 9,050.00 | 8,780.00 | 9,000.00 | 8,525.15 | 44,435 |
| 2026-01-09 | 8,700.00 | 8,900.00 | 8,700.00 | 8,760.00 | 8,297.81 | 40,604 |
| 2026-01-08 | 8,670.00 | 8,800.00 | 8,530.00 | 8,700.00 | 8,240.98 | 65,185 |
| 2026-01-07 | 8,750.00 | 8,810.00 | 8,550.00 | 8,670.00 | 8,212.56 | 79,224 |
| 2026-01-06 | 9,100.00 | 9,100.00 | 8,830.00 | 8,880.00 | 8,411.48 | 64,518 |
| 2026-01-05 | 9,040.00 | 9,220.00 | 9,000.00 | 9,040.00 | 8,563.04 | 87,766 |
| 2026-01-02 | 9,260.00 | 9,260.00 | 9,010.00 | 9,130.00 | 8,648.29 | 159,596 |
| 2025-12-30 | 8,650.00 | 9,490.00 | 8,630.00 | 9,450.00 | 8,951.41 | 571,741 |
| 2025-12-29 | 8,560.00 | 8,560.00 | 8,320.00 | 8,340.00 | 7,899.97 | 46,449 |
| 2025-12-26 | 8,700.00 | 8,700.00 | 8,490.00 | 8,570.00 | 8,117.84 | 45,494 |
| 2025-12-24 | 8,700.00 | 8,700.00 | 8,550.00 | 8,610.00 | 8,155.73 | 23,971 |
| 2025-12-23 | 8,720.00 | 8,840.00 | 8,580.00 | 8,620.00 | 8,165.20 | 34,695 |
| 2025-12-22 | 8,740.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,259.92 | 41,122 |
| 2025-12-19 | 8,570.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,222.03 | 44,761 |
| 2025-12-18 | 8,750.00 | 8,790.00 | 8,380.00 | 8,570.00 | 8,117.84 | 90,722 |
| 2025-12-17 | 8,720.00 | 8,910.00 | 8,700.00 | 8,750.00 | 8,288.34 | 47,637 |
| 2025-12-16 | 8,960.00 | 8,960.00 | 8,725.00 | 8,770.00 | 8,307.29 | 81,346 |
| 2025-12-15 | 8,580.00 | 9,030.00 | 8,500.00 | 8,960.00 | 8,487.26 | 141,868 |
| 2025-12-12 | 8,410.00 | 8,610.00 | 8,400.00 | 8,580.00 | 8,127.31 | 35,930 |
| 2025-12-11 | 8,170.00 | 8,480.00 | 8,170.00 | 8,420.00 | 7,975.75 | 68,096 |
| 2025-12-10 | 8,250.00 | 8,250.00 | 8,120.00 | 8,160.00 | 7,729.47 | 31,688 |
| 2025-12-09 | 8,290.00 | 8,290.00 | 8,000.00 | 8,170.00 | 7,738.94 | 98,612 |
| 2025-12-08 | 8,420.00 | 8,470.00 | 8,330.00 | 8,390.00 | 7,947.34 | 32,546 |
| 2025-12-05 | 8,420.00 | 8,440.00 | 8,330.00 | 8,420.00 | 7,975.75 | 25,959 |
| 2025-12-04 | 8,410.00 | 8,460.00 | 8,310.00 | 8,370.00 | 7,928.39 | 47,660 |
| 2025-12-03 | 8,290.00 | 8,440.00 | 8,290.00 | 8,430.00 | 7,985.22 | 27,780 |
| 2025-12-02 | 8,150.00 | 8,350.00 | 8,080.00 | 8,290.00 | 7,852.61 | 34,998 |
| 2025-12-01 | 8,150.00 | 8,200.00 | 8,090.00 | 8,100.00 | 7,672.64 | 34,742 |
| 2025-11-28 | 8,170.00 | 8,170.00 | 8,030.00 | 8,150.00 | 7,720.00 | 22,294 |
| 2025-11-27 | 8,120.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,672.64 | 25,130 |
| 2025-11-26 | 8,010.00 | 8,130.00 | 7,920.00 | 8,120.00 | 7,691.58 | 33,116 |
| 2025-11-25 | 8,160.00 | 8,160.00 | 7,920.00 | 7,960.00 | 7,540.02 | 65,977 |
| 2025-11-24 | 8,250.00 | 8,250.00 | 8,040.00 | 8,060.00 | 7,634.75 | 59,656 |
| 2025-11-21 | 8,260.00 | 8,260.00 | 8,120.00 | 8,220.00 | 7,786.30 | 39,984 |
| 2025-11-20 | 8,230.00 | 8,380.00 | 8,190.00 | 8,330.00 | 7,890.50 | 51,142 |
| 2025-11-19 | 8,180.00 | 8,300.00 | 8,060.00 | 8,230.00 | 7,795.78 | 62,014 |
| 2025-11-18 | 8,550.00 | 8,620.00 | 8,090.00 | 8,140.00 | 7,710.53 | 152,557 |
| 2025-11-17 | 8,790.00 | 8,820.00 | 8,510.00 | 8,510.00 | 8,061.00 | 78,268 |
| 2025-11-14 | 8,810.00 | 8,950.00 | 8,720.00 | 8,800.00 | 8,335.70 | 48,747 |
| 2025-11-13 | 9,000.00 | 9,060.00 | 8,800.00 | 8,880.00 | 8,411.48 | 58,105 |
| 2025-11-12 | 9,040.00 | 9,070.00 | 8,930.00 | 9,000.00 | 8,525.15 | 61,509 |
| 2025-11-11 | 9,070.00 | 9,180.00 | 8,880.00 | 9,030.00 | 8,553.57 | 113,337 |
| 2025-11-10 | 8,210.00 | 9,270.00 | 8,210.00 | 8,980.00 | 8,506.21 | 402,995 |
| 2025-11-07 | 8,150.00 | 8,250.00 | 8,050.00 | 8,150.00 | 7,720.00 | 46,210 |
| 2025-11-06 | 8,160.00 | 8,230.00 | 8,060.00 | 8,180.00 | 7,748.42 | 59,484 |
| 2025-11-05 | 8,130.00 | 8,290.00 | 8,000.00 | 8,150.00 | 7,720.00 | 92,508 |
| 2025-11-04 | 8,260.00 | 8,320.00 | 8,150.00 | 8,230.00 | 7,795.78 | 57,844 |
| 2025-11-03 | 8,600.00 | 8,650.00 | 8,190.00 | 8,240.00 | 7,805.25 | 127,727 |
| 2025-10-31 | 8,320.00 | 8,640.00 | 8,230.00 | 8,600.00 | 8,146.26 | 134,777 |
| 2025-10-30 | 8,290.00 | 8,420.00 | 8,270.00 | 8,320.00 | 7,881.03 | 66,695 |
| 2025-10-29 | 8,240.00 | 8,400.00 | 8,130.00 | 8,290.00 | 7,852.61 | 103,905 |
| 2025-10-28 | 8,130.00 | 8,280.00 | 8,090.00 | 8,200.00 | 7,767.36 | 82,257 |
| 2025-10-27 | 8,270.00 | 8,300.00 | 8,100.00 | 8,130.00 | 7,701.05 | 79,966 |
| 2025-10-24 | 8,450.00 | 8,550.00 | 8,240.00 | 8,250.00 | 7,814.72 | 146,554 |
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.