Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,220.00 | 6,270.00 | 6,070.00 | 6,120.00 | 5,518.27 | 73,606 |
| 2025-01-22 | 6,340.00 | 6,440.00 | 6,270.00 | 6,270.00 | 5,653.52 | 35,141 |
| 2025-01-21 | 6,430.00 | 6,440.00 | 6,250.00 | 6,340.00 | 5,716.64 | 38,127 |
| 2025-01-20 | 6,240.00 | 6,470.00 | 6,190.00 | 6,440.00 | 5,806.81 | 50,379 |
| 2025-01-17 | 6,250.00 | 6,250.00 | 6,150.00 | 6,240.00 | 5,626.47 | 23,715 |
| 2025-01-16 | 6,220.00 | 6,350.00 | 6,140.00 | 6,220.00 | 5,608.44 | 23,509 |
| 2025-01-15 | 6,320.00 | 6,320.00 | 6,090.00 | 6,210.00 | 5,599.42 | 45,771 |
| 2025-01-14 | 6,110.00 | 6,400.00 | 6,100.00 | 6,220.00 | 5,608.44 | 55,143 |
| 2025-01-13 | 6,320.00 | 6,450.00 | 5,850.00 | 6,150.00 | 5,545.32 | 93,215 |
| 2025-01-10 | 6,430.00 | 6,520.00 | 6,300.00 | 6,350.00 | 5,725.65 | 27,176 |
| 2025-01-09 | 6,360.00 | 6,490.00 | 6,300.00 | 6,390.00 | 5,761.72 | 37,118 |
| 2025-01-08 | 6,390.00 | 6,570.00 | 6,320.00 | 6,340.00 | 5,716.64 | 42,137 |
| 2025-01-07 | 6,530.00 | 6,550.00 | 6,360.00 | 6,460.00 | 5,824.84 | 54,242 |
| 2025-01-06 | 6,390.00 | 6,520.00 | 6,290.00 | 6,490.00 | 5,851.89 | 54,997 |
| 2025-01-03 | 6,310.00 | 6,400.00 | 6,230.00 | 6,310.00 | 5,689.59 | 63,499 |
| 2025-01-02 | 6,320.00 | 6,370.00 | 6,270.00 | 6,310.00 | 5,689.59 | 37,327 |
| 2024-12-30 | 6,320.00 | 6,420.00 | 6,250.00 | 6,320.00 | 5,698.60 | 40,890 |
| 2024-12-27 | 6,550.00 | 6,550.00 | 6,300.00 | 6,320.00 | 5,698.60 | 55,242 |
| 2024-12-26 | 6,720.00 | 6,820.00 | 6,560.00 | 6,600.00 | 5,833.86 | 63,462 |
| 2024-12-24 | 6,640.00 | 6,810.00 | 6,620.00 | 6,780.00 | 5,992.96 | 45,696 |
| 2024-12-23 | 6,550.00 | 7,190.00 | 6,530.00 | 6,650.00 | 5,878.05 | 187,421 |
| 2024-12-20 | 6,480.00 | 6,620.00 | 6,330.00 | 6,580.00 | 5,816.18 | 100,643 |
| 2024-12-19 | 6,560.00 | 6,670.00 | 6,400.00 | 6,480.00 | 5,727.79 | 109,899 |
| 2024-12-18 | 6,650.00 | 6,720.00 | 6,560.00 | 6,650.00 | 5,878.05 | 48,512 |
| 2024-12-17 | 6,700.00 | 6,810.00 | 6,560.00 | 6,560.00 | 5,798.50 | 77,626 |
| 2024-12-16 | 6,860.00 | 6,890.00 | 6,630.00 | 6,690.00 | 5,913.41 | 91,642 |
| 2024-12-13 | 6,610.00 | 6,830.00 | 6,530.00 | 6,810.00 | 6,019.48 | 94,528 |
| 2024-12-12 | 6,400.00 | 6,660.00 | 6,330.00 | 6,660.00 | 5,886.89 | 103,171 |
| 2024-12-11 | 6,230.00 | 6,420.00 | 6,230.00 | 6,400.00 | 5,657.07 | 49,955 |
| 2024-12-10 | 6,080.00 | 6,290.00 | 6,080.00 | 6,280.00 | 5,551.00 | 35,600 |
| 2024-12-09 | 6,140.00 | 6,250.00 | 6,020.00 | 6,080.00 | 5,374.22 | 156,705 |
| 2024-12-06 | 6,170.00 | 6,330.00 | 6,060.00 | 6,200.00 | 5,480.29 | 78,813 |
| 2024-12-05 | 6,390.00 | 6,420.00 | 6,160.00 | 6,160.00 | 5,444.93 | 71,613 |
| 2024-12-04 | 6,300.00 | 6,410.00 | 6,290.00 | 6,390.00 | 5,648.23 | 97,025 |
| 2024-12-03 | 6,320.00 | 6,380.00 | 6,250.00 | 6,370.00 | 5,630.56 | 84,981 |
| 2024-12-02 | 6,140.00 | 6,260.00 | 6,140.00 | 6,250.00 | 5,524.48 | 64,687 |
| 2024-11-29 | 6,180.00 | 6,180.00 | 6,060.00 | 6,100.00 | 5,391.90 | 41,215 |
| 2024-11-28 | 6,220.00 | 6,240.00 | 6,150.00 | 6,170.00 | 5,453.77 | 33,249 |
| 2024-11-27 | 6,260.00 | 6,270.00 | 6,170.00 | 6,200.00 | 5,480.29 | 43,886 |
| 2024-11-26 | 6,180.00 | 6,270.00 | 6,150.00 | 6,250.00 | 5,524.48 | 52,698 |
| 2024-11-25 | 6,140.00 | 6,280.00 | 6,120.00 | 6,180.00 | 5,462.61 | 41,318 |
| 2024-11-22 | 6,070.00 | 6,140.00 | 6,060.00 | 6,140.00 | 5,427.25 | 30,419 |
| 2024-11-21 | 6,060.00 | 6,170.00 | 6,060.00 | 6,100.00 | 5,391.90 | 31,208 |
| 2024-11-20 | 6,090.00 | 6,120.00 | 6,050.00 | 6,060.00 | 5,356.54 | 19,153 |
| 2024-11-19 | 6,060.00 | 6,150.00 | 6,010.00 | 6,090.00 | 5,383.06 | 31,206 |
| 2024-11-18 | 5,910.00 | 6,140.00 | 5,910.00 | 6,060.00 | 5,356.54 | 36,776 |
| 2024-11-15 | 5,780.00 | 5,970.00 | 5,710.00 | 5,900.00 | 5,215.11 | 42,500 |
| 2024-11-14 | 6,000.00 | 6,020.00 | 5,790.00 | 5,800.00 | 5,126.72 | 50,050 |
| 2024-11-13 | 6,060.00 | 6,060.00 | 5,960.00 | 6,000.00 | 5,303.51 | 31,066 |
| 2024-11-12 | 5,980.00 | 6,060.00 | 5,940.00 | 6,060.00 | 5,356.54 | 51,849 |
| 2024-11-11 | 5,880.00 | 6,040.00 | 5,880.00 | 6,040.00 | 5,338.86 | 42,411 |
| 2024-11-08 | 5,940.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,223.95 | 30,086 |
| 2024-11-07 | 5,950.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,250.47 | 17,670 |
| 2024-11-06 | 5,920.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,250.47 | 32,743 |
| 2024-11-05 | 5,990.00 | 5,990.00 | 5,900.00 | 5,940.00 | 5,250.47 | 24,594 |
| 2024-11-04 | 5,900.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,232.79 | 50,671 |
| 2024-11-01 | 5,760.00 | 5,880.00 | 5,720.00 | 5,820.00 | 5,144.40 | 37,788 |
| 2024-10-31 | 5,760.00 | 5,840.00 | 5,690.00 | 5,770.00 | 5,100.20 | 55,385 |
| 2024-10-30 | 5,920.00 | 5,960.00 | 5,770.00 | 5,790.00 | 5,117.88 | 97,719 |
| 2024-10-29 | 6,000.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,259.31 | 116,254 |
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.