Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,100.00 | 7,120.00 | 7,010.00 | 7,090.00 | 6,392.90 | 58,467 |
| 2025-04-23 | 7,030.00 | 7,180.00 | 7,030.00 | 7,100.00 | 6,401.91 | 47,792 |
| 2025-04-22 | 7,080.00 | 7,160.00 | 7,010.00 | 7,030.00 | 6,338.80 | 113,982 |
| 2025-04-21 | 7,110.00 | 7,200.00 | 6,980.00 | 7,090.00 | 6,392.90 | 108,062 |
| 2025-04-18 | 7,080.00 | 7,230.00 | 7,000.00 | 7,200.00 | 6,492.08 | 118,769 |
| 2025-04-17 | 6,900.00 | 7,070.00 | 6,860.00 | 7,040.00 | 6,347.81 | 59,443 |
| 2025-04-16 | 6,880.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,221.58 | 94,489 |
| 2025-04-15 | 6,830.00 | 6,930.00 | 6,780.00 | 6,880.00 | 6,203.54 | 53,435 |
| 2025-04-14 | 6,700.00 | 6,880.00 | 6,680.00 | 6,860.00 | 6,185.51 | 64,654 |
| 2025-04-11 | 6,690.00 | 6,800.00 | 6,640.00 | 6,690.00 | 6,032.23 | 48,455 |
| 2025-04-10 | 6,500.00 | 6,720.00 | 6,500.00 | 6,710.00 | 6,050.26 | 77,688 |
| 2025-04-09 | 6,580.00 | 6,630.00 | 6,340.00 | 6,450.00 | 5,815.82 | 69,500 |
| 2025-04-08 | 6,590.00 | 6,650.00 | 6,450.00 | 6,580.00 | 5,933.04 | 60,292 |
| 2025-04-07 | 6,660.00 | 6,660.00 | 6,380.00 | 6,460.00 | 5,824.84 | 160,427 |
| 2025-04-04 | 6,530.00 | 6,870.00 | 6,460.00 | 6,670.00 | 6,014.19 | 145,872 |
| 2025-04-03 | 6,530.00 | 6,590.00 | 6,470.00 | 6,580.00 | 5,933.04 | 27,764 |
| 2025-04-02 | 6,630.00 | 6,740.00 | 6,540.00 | 6,590.00 | 5,942.06 | 45,204 |
| 2025-04-01 | 6,410.00 | 6,650.00 | 6,410.00 | 6,590.00 | 5,942.06 | 28,377 |
| 2025-03-31 | 6,480.00 | 6,500.00 | 6,350.00 | 6,450.00 | 5,815.82 | 43,964 |
| 2025-03-28 | 6,590.00 | 6,680.00 | 6,450.00 | 6,480.00 | 5,842.87 | 33,757 |
| 2025-03-27 | 6,600.00 | 6,640.00 | 6,520.00 | 6,600.00 | 5,951.07 | 43,625 |
| 2025-03-26 | 6,720.00 | 6,720.00 | 6,610.00 | 6,630.00 | 5,978.12 | 23,396 |
| 2025-03-25 | 6,800.00 | 6,800.00 | 6,550.00 | 6,730.00 | 6,068.29 | 35,468 |
| 2025-03-24 | 6,710.00 | 6,820.00 | 6,710.00 | 6,770.00 | 6,104.36 | 21,095 |
| 2025-03-21 | 6,820.00 | 6,820.00 | 6,710.00 | 6,760.00 | 6,095.34 | 26,639 |
| 2025-03-20 | 6,890.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,149.44 | 20,206 |
| 2025-03-19 | 6,840.00 | 6,970.00 | 6,790.00 | 6,850.00 | 6,176.49 | 43,020 |
| 2025-03-18 | 6,720.00 | 6,880.00 | 6,720.00 | 6,860.00 | 6,185.51 | 56,627 |
| 2025-03-17 | 6,750.00 | 6,830.00 | 6,650.00 | 6,770.00 | 6,104.36 | 56,787 |
| 2025-03-14 | 6,690.00 | 6,870.00 | 6,550.00 | 6,660.00 | 6,005.17 | 86,361 |
| 2025-03-13 | 6,540.00 | 6,620.00 | 6,500.00 | 6,540.00 | 5,896.97 | 37,853 |
| 2025-03-12 | 6,550.00 | 6,630.00 | 6,530.00 | 6,540.00 | 5,896.97 | 19,795 |
| 2025-03-11 | 6,520.00 | 6,740.00 | 6,400.00 | 6,550.00 | 5,905.99 | 48,484 |
| 2025-03-10 | 6,540.00 | 6,590.00 | 6,500.00 | 6,560.00 | 5,915.01 | 20,931 |
| 2025-03-07 | 6,590.00 | 6,670.00 | 6,510.00 | 6,540.00 | 5,896.97 | 25,631 |
| 2025-03-06 | 6,560.00 | 6,700.00 | 6,540.00 | 6,600.00 | 5,951.07 | 37,260 |
| 2025-03-05 | 6,450.00 | 6,600.00 | 6,440.00 | 6,570.00 | 5,924.02 | 55,957 |
| 2025-03-04 | 6,340.00 | 6,560.00 | 6,260.00 | 6,440.00 | 5,806.81 | 46,245 |
| 2025-02-28 | 6,460.00 | 6,510.00 | 6,330.00 | 6,340.00 | 5,716.64 | 32,370 |
| 2025-02-27 | 6,490.00 | 6,510.00 | 6,420.00 | 6,470.00 | 5,833.86 | 31,616 |
| 2025-02-26 | 6,420.00 | 6,580.00 | 6,400.00 | 6,500.00 | 5,860.91 | 29,678 |
| 2025-02-25 | 6,470.00 | 6,480.00 | 6,400.00 | 6,420.00 | 5,788.77 | 34,623 |
| 2025-02-24 | 6,480.00 | 6,620.00 | 6,450.00 | 6,500.00 | 5,860.91 | 18,493 |
| 2025-02-21 | 6,350.00 | 6,640.00 | 6,350.00 | 6,490.00 | 5,851.89 | 35,357 |
| 2025-02-20 | 6,370.00 | 6,410.00 | 6,310.00 | 6,380.00 | 5,752.71 | 17,432 |
| 2025-02-19 | 6,330.00 | 6,390.00 | 6,290.00 | 6,330.00 | 5,707.62 | 22,654 |
| 2025-02-18 | 6,380.00 | 6,430.00 | 6,280.00 | 6,330.00 | 5,707.62 | 35,570 |
| 2025-02-17 | 6,390.00 | 6,500.00 | 6,370.00 | 6,390.00 | 5,761.72 | 70,095 |
| 2025-02-14 | 6,290.00 | 6,400.00 | 6,200.00 | 6,380.00 | 5,752.71 | 46,847 |
| 2025-02-13 | 6,230.00 | 6,320.00 | 6,190.00 | 6,200.00 | 5,590.40 | 20,523 |
| 2025-02-12 | 6,280.00 | 6,330.00 | 6,160.00 | 6,230.00 | 5,617.45 | 37,561 |
| 2025-02-11 | 6,230.00 | 6,330.00 | 6,200.00 | 6,280.00 | 5,662.54 | 33,503 |
| 2025-02-10 | 6,240.00 | 6,410.00 | 6,150.00 | 6,240.00 | 5,626.47 | 84,634 |
| 2025-02-07 | 6,220.00 | 6,330.00 | 6,200.00 | 6,240.00 | 5,626.47 | 38,745 |
| 2025-02-06 | 6,180.00 | 6,460.00 | 6,180.00 | 6,290.00 | 5,671.55 | 64,153 |
| 2025-02-05 | 6,150.00 | 6,240.00 | 6,120.00 | 6,230.00 | 5,617.45 | 20,773 |
| 2025-02-04 | 6,110.00 | 6,170.00 | 6,090.00 | 6,150.00 | 5,545.32 | 20,620 |
| 2025-02-03 | 6,160.00 | 6,180.00 | 6,050.00 | 6,110.00 | 5,509.25 | 28,543 |
| 2025-01-31 | 6,160.00 | 6,260.00 | 6,150.00 | 6,180.00 | 5,572.37 | 23,437 |
| 2025-01-24 | 6,140.00 | 6,260.00 | 6,130.00 | 6,160.00 | 5,554.34 | 26,449 |
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.