Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,150.00 | 8,450.00 | 8,070.00 | 8,450.00 | 8,004.17 | 176,869 |
| 2025-10-22 | 7,940.00 | 8,170.00 | 7,880.00 | 8,160.00 | 7,729.47 | 123,139 |
| 2025-10-21 | 7,560.00 | 8,050.00 | 7,560.00 | 7,880.00 | 7,464.24 | 201,812 |
| 2025-10-20 | 7,800.00 | 7,820.00 | 7,380.00 | 7,560.00 | 7,161.13 | 373,887 |
| 2025-10-17 | 7,970.00 | 8,070.00 | 7,840.00 | 7,860.00 | 7,445.30 | 43,432 |
| 2025-10-16 | 8,050.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,549.49 | 41,863 |
| 2025-10-15 | 7,950.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,577.91 | 15,287 |
| 2025-10-14 | 8,000.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,530.55 | 49,288 |
| 2025-10-13 | 7,940.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,568.44 | 40,500 |
| 2025-10-10 | 8,040.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,606.33 | 48,747 |
| 2025-10-06 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,615.80 | 43,311 |
| 2025-10-02 | 8,110.00 | 8,110.00 | 7,990.00 | 8,030.00 | 7,606.33 | 43,352 |
| 2025-10-01 | 8,090.00 | 8,140.00 | 8,010.00 | 8,050.00 | 7,625.27 | 28,062 |
| 2025-09-30 | 8,090.00 | 8,160.00 | 8,090.00 | 8,100.00 | 7,672.64 | 21,157 |
| 2025-09-29 | 8,180.00 | 8,210.00 | 8,040.00 | 8,120.00 | 7,691.58 | 53,720 |
| 2025-09-26 | 8,250.00 | 8,250.00 | 8,120.00 | 8,190.00 | 7,634.75 | 36,435 |
| 2025-09-25 | 8,280.00 | 8,280.00 | 8,160.00 | 8,250.00 | 7,690.68 | 23,110 |
| 2025-09-24 | 8,340.00 | 8,350.00 | 8,140.00 | 8,220.00 | 7,662.71 | 57,938 |
| 2025-09-23 | 8,330.00 | 8,370.00 | 8,190.00 | 8,290.00 | 7,727.97 | 55,789 |
| 2025-09-22 | 8,220.00 | 8,320.00 | 8,180.00 | 8,300.00 | 7,737.29 | 36,786 |
| 2025-09-19 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 7,723.31 | 0 |
| 2025-09-18 | 8,290.00 | 8,330.00 | 8,220.00 | 8,285.00 | 7,723.31 | 31,354 |
| 2025-09-17 | 8,300.00 | 8,300.00 | 8,190.00 | 8,200.00 | 7,644.07 | 35,690 |
| 2025-09-16 | 8,300.00 | 8,320.00 | 8,260.00 | 8,270.00 | 7,709.32 | 40,125 |
| 2025-09-15 | 8,300.00 | 8,310.00 | 8,160.00 | 8,270.00 | 7,709.32 | 59,503 |
| 2025-09-12 | 8,190.00 | 8,310.00 | 8,180.00 | 8,260.00 | 7,700.00 | 45,113 |
| 2025-09-11 | 8,270.00 | 8,300.00 | 8,190.00 | 8,190.00 | 7,634.75 | 34,803 |
| 2025-09-10 | 8,090.00 | 8,340.00 | 8,010.00 | 8,280.00 | 7,718.64 | 81,963 |
| 2025-09-09 | 7,920.00 | 8,060.00 | 7,920.00 | 8,020.00 | 7,476.27 | 55,752 |
| 2025-09-08 | 7,900.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,383.05 | 15,213 |
| 2025-09-05 | 7,910.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,364.41 | 33,375 |
| 2025-09-04 | 7,900.00 | 7,940.00 | 7,870.00 | 7,920.00 | 7,383.05 | 16,597 |
| 2025-09-03 | 7,930.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,364.41 | 15,610 |
| 2025-09-02 | 7,750.00 | 7,940.00 | 7,750.00 | 7,930.00 | 7,392.37 | 29,510 |
| 2025-09-01 | 7,750.00 | 7,830.00 | 7,690.00 | 7,790.00 | 7,261.87 | 29,597 |
| 2025-08-29 | 7,790.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,233.90 | 41,485 |
| 2025-08-28 | 7,710.00 | 7,820.00 | 7,690.00 | 7,790.00 | 7,261.87 | 75,749 |
| 2025-08-27 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,187.29 | 52,893 |
| 2025-08-26 | 7,710.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,215.25 | 31,184 |
| 2025-08-25 | 7,760.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,215.25 | 25,937 |
| 2025-08-22 | 7,810.00 | 7,860.00 | 7,710.00 | 7,750.00 | 7,224.58 | 27,689 |
| 2025-08-21 | 7,770.00 | 7,850.00 | 7,730.00 | 7,750.00 | 7,224.58 | 33,492 |
| 2025-08-20 | 7,770.00 | 7,810.00 | 7,620.00 | 7,770.00 | 7,243.22 | 60,257 |
| 2025-08-19 | 7,860.00 | 7,860.00 | 7,750.00 | 7,770.00 | 7,243.22 | 41,208 |
| 2025-08-18 | 8,060.00 | 8,060.00 | 7,820.00 | 7,860.00 | 7,327.12 | 42,642 |
| 2025-08-14 | 7,770.00 | 8,040.00 | 7,740.00 | 8,030.00 | 7,485.59 | 101,500 |
| 2025-08-13 | 7,780.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,317.80 | 33,450 |
| 2025-08-12 | 7,880.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,243.22 | 76,434 |
| 2025-08-11 | 8,000.00 | 8,040.00 | 7,850.00 | 7,880.00 | 7,345.76 | 52,962 |
| 2025-08-08 | 7,970.00 | 8,010.00 | 7,930.00 | 7,980.00 | 7,438.98 | 24,233 |
| 2025-08-07 | 7,890.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,429.66 | 33,336 |
| 2025-08-06 | 7,830.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,364.41 | 41,844 |
| 2025-08-05 | 7,720.00 | 7,890.00 | 7,720.00 | 7,880.00 | 7,345.76 | 78,011 |
| 2025-08-04 | 7,770.00 | 7,820.00 | 7,630.00 | 7,760.00 | 7,233.90 | 70,226 |
| 2025-08-01 | 7,720.00 | 7,790.00 | 7,610.00 | 7,730.00 | 7,205.93 | 86,139 |
| 2025-07-31 | 7,720.00 | 7,780.00 | 7,635.00 | 7,720.00 | 7,196.61 | 75,503 |
| 2025-07-30 | 7,720.00 | 7,850.00 | 7,690.00 | 7,720.00 | 7,196.61 | 65,752 |
| 2025-07-29 | 7,800.00 | 7,800.00 | 7,640.00 | 7,730.00 | 7,205.93 | 83,236 |
| 2025-07-28 | 7,880.00 | 7,930.00 | 7,660.00 | 7,750.00 | 7,224.58 | 88,137 |
| 2025-07-25 | 7,900.00 | 7,980.00 | 7,870.00 | 7,930.00 | 7,392.37 | 46,102 |
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.