Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,920.00 | 6,460.00 | 5,630.00 | 6,120.00 | 5,409.58 | 961,572 |
| 2024-10-25 | 5,880.00 | 6,100.00 | 5,820.00 | 5,870.00 | 5,188.60 | 262,705 |
| 2024-10-24 | 5,740.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,100.20 | 35,971 |
| 2024-10-23 | 5,630.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,056.01 | 23,696 |
| 2024-10-22 | 5,580.00 | 5,630.00 | 5,510.00 | 5,630.00 | 4,976.46 | 30,367 |
| 2024-10-21 | 5,620.00 | 5,680.00 | 5,540.00 | 5,550.00 | 4,905.74 | 33,662 |
| 2024-10-18 | 5,770.00 | 5,770.00 | 5,610.00 | 5,620.00 | 4,967.62 | 38,072 |
| 2024-10-17 | 5,680.00 | 5,740.00 | 5,670.00 | 5,740.00 | 5,073.69 | 22,777 |
| 2024-10-16 | 5,680.00 | 5,750.00 | 5,650.00 | 5,710.00 | 5,047.17 | 37,743 |
| 2024-10-15 | 5,740.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,073.69 | 22,037 |
| 2024-10-14 | 5,730.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,047.17 | 42,819 |
| 2024-10-11 | 5,790.00 | 5,800.00 | 5,660.00 | 5,730.00 | 5,064.85 | 56,786 |
| 2024-10-10 | 5,860.00 | 5,890.00 | 5,680.00 | 5,740.00 | 5,073.69 | 79,145 |
| 2024-10-08 | 5,910.00 | 5,970.00 | 5,830.00 | 5,850.00 | 5,170.92 | 53,896 |
| 2024-10-07 | 5,870.00 | 5,970.00 | 5,860.00 | 5,960.00 | 5,268.15 | 32,490 |
| 2024-10-04 | 5,900.00 | 5,940.00 | 5,850.00 | 5,850.00 | 5,170.92 | 26,974 |
| 2024-10-02 | 5,950.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,215.11 | 58,738 |
| 2024-09-30 | 6,040.00 | 6,040.00 | 5,920.00 | 6,010.00 | 5,312.34 | 48,809 |
| 2024-09-27 | 6,160.00 | 6,160.00 | 6,000.00 | 6,010.00 | 5,312.34 | 76,899 |
| 2024-09-26 | 6,140.00 | 6,200.00 | 6,060.00 | 6,160.00 | 5,330.02 | 68,071 |
| 2024-09-25 | 6,160.00 | 6,220.00 | 6,110.00 | 6,160.00 | 5,330.02 | 48,795 |
| 2024-09-24 | 6,180.00 | 6,180.00 | 6,070.00 | 6,160.00 | 5,330.02 | 30,791 |
| 2024-09-23 | 6,310.00 | 6,310.00 | 6,140.00 | 6,180.00 | 5,347.33 | 29,348 |
| 2024-09-20 | 6,160.00 | 6,370.00 | 6,160.00 | 6,300.00 | 5,451.16 | 56,374 |
| 2024-09-19 | 6,130.00 | 6,240.00 | 6,130.00 | 6,220.00 | 5,381.94 | 44,081 |
| 2024-09-13 | 6,150.00 | 6,240.00 | 6,100.00 | 6,130.00 | 5,304.07 | 37,472 |
| 2024-09-12 | 6,490.00 | 6,490.00 | 6,100.00 | 6,170.00 | 5,338.68 | 37,587 |
| 2024-09-11 | 6,290.00 | 6,290.00 | 6,020.00 | 6,040.00 | 5,226.19 | 25,839 |
| 2024-09-10 | 6,180.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,364.63 | 18,750 |
| 2024-09-09 | 6,040.00 | 6,220.00 | 5,950.00 | 6,180.00 | 5,347.33 | 34,092 |
| 2024-09-06 | 6,280.00 | 6,280.00 | 6,000.00 | 6,060.00 | 5,243.50 | 32,253 |
| 2024-09-05 | 5,980.00 | 6,180.00 | 5,910.00 | 6,180.00 | 5,347.33 | 69,871 |
| 2024-09-04 | 6,120.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,165.62 | 43,182 |
| 2024-09-03 | 6,060.00 | 6,280.00 | 6,060.00 | 6,180.00 | 5,347.33 | 25,379 |
| 2024-09-02 | 6,100.00 | 6,130.00 | 6,040.00 | 6,050.00 | 5,234.84 | 20,796 |
| 2024-08-30 | 5,970.00 | 6,100.00 | 5,970.00 | 6,100.00 | 5,278.11 | 16,120 |
| 2024-08-29 | 6,120.00 | 6,120.00 | 5,980.00 | 6,010.00 | 5,200.23 | 77,911 |
| 2024-08-28 | 6,220.00 | 6,250.00 | 6,080.00 | 6,120.00 | 5,295.41 | 48,505 |
| 2024-08-27 | 6,140.00 | 6,310.00 | 6,090.00 | 6,220.00 | 5,381.94 | 26,242 |
| 2024-08-26 | 6,140.00 | 6,210.00 | 6,080.00 | 6,140.00 | 5,312.72 | 30,530 |
| 2024-08-23 | 6,170.00 | 6,300.00 | 6,130.00 | 6,190.00 | 5,355.98 | 34,009 |
| 2024-08-22 | 6,320.00 | 6,440.00 | 6,180.00 | 6,230.00 | 5,390.59 | 55,887 |
| 2024-08-21 | 6,390.00 | 6,460.00 | 6,310.00 | 6,320.00 | 5,468.47 | 45,334 |
| 2024-08-20 | 6,470.00 | 6,570.00 | 6,380.00 | 6,380.00 | 5,520.38 | 54,185 |
| 2024-08-19 | 6,430.00 | 6,570.00 | 6,390.00 | 6,470.00 | 5,598.25 | 83,397 |
| 2024-08-16 | 6,350.00 | 6,420.00 | 6,240.00 | 6,390.00 | 5,529.03 | 52,771 |
| 2024-08-14 | 6,360.00 | 6,440.00 | 6,280.00 | 6,340.00 | 5,485.77 | 66,980 |
| 2024-08-13 | 6,200.00 | 6,300.00 | 6,110.00 | 6,300.00 | 5,451.16 | 81,310 |
| 2024-08-12 | 6,100.00 | 6,280.00 | 6,100.00 | 6,180.00 | 5,347.33 | 39,948 |
| 2024-08-09 | 6,060.00 | 6,270.00 | 6,060.00 | 6,130.00 | 5,304.07 | 51,078 |
| 2024-08-08 | 6,000.00 | 6,140.00 | 5,980.00 | 6,080.00 | 5,260.80 | 59,305 |
| 2024-08-07 | 5,870.00 | 6,080.00 | 5,870.00 | 6,030.00 | 5,217.54 | 31,937 |
| 2024-08-06 | 5,610.00 | 5,950.00 | 5,610.00 | 5,930.00 | 5,131.01 | 112,056 |
| 2024-08-05 | 5,950.00 | 6,070.00 | 5,450.00 | 5,660.00 | 4,897.39 | 194,595 |
| 2024-08-02 | 6,320.00 | 6,320.00 | 6,060.00 | 6,070.00 | 5,252.15 | 46,522 |
| 2024-08-01 | 6,150.00 | 6,350.00 | 6,150.00 | 6,320.00 | 5,468.47 | 76,477 |
| 2024-07-31 | 6,050.00 | 6,200.00 | 6,000.00 | 6,150.00 | 5,321.37 | 53,686 |
| 2024-07-30 | 6,180.00 | 6,180.00 | 6,020.00 | 6,050.00 | 5,234.84 | 29,712 |
| 2024-07-29 | 6,080.00 | 6,200.00 | 6,050.00 | 6,150.00 | 5,321.37 | 61,381 |
| 2024-07-26 | 6,000.00 | 6,100.00 | 5,940.00 | 6,060.00 | 5,243.50 | 27,555 |
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.