Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,160.00 | 8,260.00 | 7,800.00 | 7,900.00 | 7,364.41 | 166,704 |
| 2025-07-23 | 8,140.00 | 8,240.00 | 8,060.00 | 8,160.00 | 7,606.78 | 45,395 |
| 2025-07-22 | 8,340.00 | 8,350.00 | 8,140.00 | 8,180.00 | 7,625.42 | 44,777 |
| 2025-07-21 | 8,310.00 | 8,360.00 | 8,240.00 | 8,330.00 | 7,765.25 | 67,722 |
| 2025-07-18 | 8,400.00 | 8,450.00 | 8,220.00 | 8,320.00 | 7,755.93 | 50,749 |
| 2025-07-17 | 8,450.00 | 8,480.00 | 8,290.00 | 8,400.00 | 7,830.51 | 80,605 |
| 2025-07-16 | 8,510.00 | 8,520.00 | 8,380.00 | 8,450.00 | 7,877.12 | 65,761 |
| 2025-07-15 | 8,690.00 | 8,730.00 | 8,470.00 | 8,510.00 | 7,933.05 | 71,322 |
| 2025-07-14 | 8,650.00 | 8,700.00 | 8,500.00 | 8,690.00 | 8,100.85 | 54,987 |
| 2025-07-11 | 8,620.00 | 8,740.00 | 8,520.00 | 8,630.00 | 8,044.92 | 70,508 |
| 2025-07-10 | 8,500.00 | 8,720.00 | 8,410.00 | 8,620.00 | 8,035.59 | 122,673 |
| 2025-07-09 | 8,200.00 | 8,510.00 | 8,200.00 | 8,510.00 | 7,933.05 | 239,604 |
| 2025-07-08 | 8,050.00 | 8,180.00 | 7,940.00 | 8,170.00 | 7,616.10 | 49,713 |
| 2025-07-07 | 8,000.00 | 8,110.00 | 7,930.00 | 8,050.00 | 7,504.24 | 20,995 |
| 2025-07-04 | 8,120.00 | 8,190.00 | 7,950.00 | 8,000.00 | 7,457.63 | 48,221 |
| 2025-07-03 | 8,170.00 | 8,190.00 | 8,060.00 | 8,120.00 | 7,569.49 | 54,910 |
| 2025-07-02 | 8,140.00 | 8,260.00 | 8,020.00 | 8,170.00 | 7,616.10 | 113,541 |
| 2025-07-01 | 7,780.00 | 8,180.00 | 7,780.00 | 8,090.00 | 7,541.53 | 109,134 |
| 2025-06-30 | 7,630.00 | 7,850.00 | 7,630.00 | 7,770.00 | 7,243.22 | 39,202 |
| 2025-06-27 | 7,820.00 | 7,890.00 | 7,600.00 | 7,620.00 | 7,103.39 | 88,633 |
| 2025-06-26 | 7,950.00 | 8,030.00 | 7,760.00 | 7,940.00 | 7,159.32 | 107,323 |
| 2025-06-25 | 7,970.00 | 8,030.00 | 7,850.00 | 8,010.00 | 7,222.44 | 43,984 |
| 2025-06-24 | 7,770.00 | 8,050.00 | 7,770.00 | 7,880.00 | 7,105.22 | 96,642 |
| 2025-06-23 | 7,990.00 | 8,000.00 | 7,670.00 | 7,730.00 | 6,969.97 | 128,487 |
| 2025-06-20 | 8,040.00 | 8,070.00 | 7,900.00 | 8,000.00 | 7,213.42 | 43,596 |
| 2025-06-19 | 8,040.00 | 8,150.00 | 7,930.00 | 8,000.00 | 7,213.42 | 35,828 |
| 2025-06-18 | 8,100.00 | 8,150.00 | 8,000.00 | 8,040.00 | 7,249.49 | 66,074 |
| 2025-06-17 | 8,150.00 | 8,210.00 | 8,010.00 | 8,070.00 | 7,276.54 | 54,206 |
| 2025-06-16 | 8,110.00 | 8,170.00 | 7,940.00 | 8,140.00 | 7,339.66 | 66,645 |
| 2025-06-13 | 8,080.00 | 8,210.00 | 8,010.00 | 8,110.00 | 7,312.61 | 88,440 |
| 2025-06-12 | 8,180.00 | 8,200.00 | 8,100.00 | 8,110.00 | 7,312.61 | 56,023 |
| 2025-06-11 | 8,230.00 | 8,230.00 | 8,080.00 | 8,180.00 | 7,375.73 | 55,286 |
| 2025-06-10 | 8,270.00 | 8,270.00 | 8,080.00 | 8,180.00 | 7,375.73 | 58,106 |
| 2025-06-09 | 8,080.00 | 8,260.00 | 8,070.00 | 8,190.00 | 7,384.74 | 83,146 |
| 2025-06-05 | 8,090.00 | 8,150.00 | 8,010.00 | 8,050.00 | 7,258.51 | 75,202 |
| 2025-06-04 | 7,760.00 | 8,080.00 | 7,760.00 | 8,050.00 | 7,258.51 | 121,520 |
| 2025-06-02 | 7,940.00 | 8,000.00 | 7,790.00 | 7,830.00 | 7,060.14 | 66,682 |
| 2025-05-30 | 7,930.00 | 8,100.00 | 7,900.00 | 7,940.00 | 7,159.32 | 94,886 |
| 2025-05-29 | 7,870.00 | 8,050.00 | 7,850.00 | 7,960.00 | 7,177.36 | 97,455 |
| 2025-05-28 | 7,730.00 | 7,940.00 | 7,730.00 | 7,840.00 | 7,069.15 | 112,130 |
| 2025-05-27 | 7,600.00 | 7,760.00 | 7,570.00 | 7,730.00 | 6,969.97 | 118,384 |
| 2025-05-26 | 7,560.00 | 7,650.00 | 7,470.00 | 7,630.00 | 6,879.80 | 55,414 |
| 2025-05-23 | 7,550.00 | 7,750.00 | 7,470.00 | 7,550.00 | 6,807.67 | 58,447 |
| 2025-05-22 | 7,550.00 | 7,820.00 | 7,510.00 | 7,550.00 | 6,807.67 | 87,749 |
| 2025-05-21 | 7,280.00 | 7,680.00 | 7,240.00 | 7,550.00 | 6,807.67 | 105,075 |
| 2025-05-20 | 7,250.00 | 7,370.00 | 7,220.00 | 7,270.00 | 6,555.20 | 53,451 |
| 2025-05-19 | 7,280.00 | 7,280.00 | 7,150.00 | 7,250.00 | 6,537.16 | 48,410 |
| 2025-05-16 | 7,200.00 | 7,320.00 | 7,180.00 | 7,250.00 | 6,537.16 | 98,043 |
| 2025-05-15 | 7,200.00 | 7,290.00 | 7,130.00 | 7,180.00 | 6,474.05 | 74,395 |
| 2025-05-14 | 7,170.00 | 7,270.00 | 7,000.00 | 7,200.00 | 6,492.08 | 76,746 |
| 2025-05-13 | 7,160.00 | 7,190.00 | 6,930.00 | 7,170.00 | 6,465.03 | 124,922 |
| 2025-05-12 | 7,220.00 | 7,260.00 | 7,100.00 | 7,160.00 | 6,456.01 | 68,691 |
| 2025-05-09 | 7,130.00 | 7,240.00 | 7,110.00 | 7,220.00 | 6,510.11 | 56,119 |
| 2025-05-08 | 7,130.00 | 7,210.00 | 7,130.00 | 7,200.00 | 6,492.08 | 49,850 |
| 2025-05-07 | 7,300.00 | 7,370.00 | 7,180.00 | 7,210.00 | 6,501.10 | 75,339 |
| 2025-05-02 | 7,290.00 | 7,360.00 | 7,180.00 | 7,290.00 | 6,573.23 | 78,277 |
| 2025-04-30 | 7,110.00 | 7,370.00 | 7,110.00 | 7,290.00 | 6,573.23 | 148,121 |
| 2025-04-29 | 7,100.00 | 7,180.00 | 7,040.00 | 7,170.00 | 6,465.03 | 44,957 |
| 2025-04-28 | 7,150.00 | 7,170.00 | 7,000.00 | 7,100.00 | 6,401.91 | 76,068 |
| 2025-04-25 | 7,080.00 | 7,200.00 | 7,060.00 | 7,150.00 | 6,447.00 | 43,713 |
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.