Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,290.00 | 7,370.00 | 7,220.00 | 7,240.00 | 7,240.00 | 32,886 |
| 2026-10-15 | 7,290.00 | 7,290.00 | 7,100.00 | 7,240.00 | 7,240.00 | 40,878 |
| 2026-10-14 | 7,290.00 | 7,360.00 | 7,260.00 | 7,300.00 | 7,300.00 | 5,466 |
| 2026-10-13 | 7,270.00 | 7,290.00 | 7,160.00 | 7,290.00 | 7,290.00 | 23,128 |
| 2026-10-12 | 7,360.00 | 7,360.00 | 7,250.00 | 7,320.00 | 7,320.00 | 21,715 |
| 2026-10-08 | 7,300.00 | 7,410.00 | 7,260.00 | 7,290.00 | 7,290.00 | 19,558 |
| 2026-10-07 | 7,250.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | 5,103 |
| 2026-10-06 | 7,450.00 | 7,450.00 | 7,250.00 | 7,270.00 | 7,270.00 | 19,699 |
| 2026-10-02 | 7,460.00 | 7,460.00 | 7,300.00 | 7,330.00 | 7,330.00 | 15,619 |
| 2026-10-01 | 7,460.00 | 7,460.00 | 7,350.00 | 7,370.00 | 7,370.00 | 7,421 |
| 2026-09-30 | 7,330.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,400.00 | 15,160 |
| 2026-09-29 | 7,440.00 | 7,490.00 | 7,330.00 | 7,400.00 | 7,400.00 | 24,791 |
| 2026-09-28 | 7,510.00 | 7,610.00 | 7,440.00 | 7,610.00 | 7,610.00 | 23,894 |
| 2026-09-23 | 7,520.00 | 7,540.00 | 7,420.00 | 7,440.00 | 7,440.00 | 16,173 |
| 2026-09-22 | 7,500.00 | 7,600.00 | 7,430.00 | 7,460.00 | 7,460.00 | 13,128 |
| 2026-09-21 | 7,610.00 | 7,610.00 | 7,450.00 | 7,460.00 | 7,460.00 | 35,941 |
| 2026-09-18 | 7,630.00 | 7,650.00 | 7,560.00 | 7,600.00 | 7,600.00 | 12,601 |
| 2026-09-17 | 7,580.00 | 7,670.00 | 7,520.00 | 7,620.00 | 7,620.00 | 27,556 |
| 2026-09-16 | 7,550.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | 18,737 |
| 2026-09-15 | 7,650.00 | 7,680.00 | 7,600.00 | 7,650.00 | 7,650.00 | 12,564 |
| 2026-09-14 | 7,640.00 | 7,680.00 | 7,580.00 | 7,650.00 | 7,650.00 | 25,047 |
| 2026-09-11 | 7,620.00 | 7,700.00 | 7,610.00 | 7,640.00 | 7,640.00 | 11,122 |
| 2026-09-10 | 7,630.00 | 7,680.00 | 7,590.00 | 7,650.00 | 7,650.00 | 7,589 |
| 2026-09-09 | 7,660.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,630.00 | 21,391 |
| 2026-09-08 | 7,730.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,660.00 | 10,906 |
| 2026-09-07 | 7,760.00 | 7,800.00 | 7,670.00 | 7,730.00 | 7,730.00 | 17,140 |
| 2026-09-04 | 7,770.00 | 7,860.00 | 7,680.00 | 7,730.00 | 7,730.00 | 16,946 |
| 2026-09-03 | 7,790.00 | 7,870.00 | 7,720.00 | 7,740.00 | 7,740.00 | 17,544 |
| 2026-09-02 | 7,890.00 | 7,890.00 | 7,750.00 | 7,780.00 | 7,780.00 | 12,516 |
| 2026-09-01 | 7,940.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,900.00 | 16,825 |
| 2026-08-31 | 7,910.00 | 7,940.00 | 7,770.00 | 7,940.00 | 7,940.00 | 8,106 |
| 2026-08-28 | 7,810.00 | 7,910.00 | 7,700.00 | 7,910.00 | 7,910.00 | 13,832 |
| 2026-08-27 | 7,830.00 | 7,910.00 | 7,750.00 | 7,870.00 | 7,870.00 | 16,502 |
| 2026-08-26 | 7,800.00 | 7,920.00 | 7,790.00 | 7,890.00 | 7,890.00 | 5,033 |
| 2026-08-25 | 7,670.00 | 8,000.00 | 7,650.00 | 7,800.00 | 7,800.00 | 17,204 |
| 2026-08-24 | 7,760.00 | 7,760.00 | 7,580.00 | 7,650.00 | 7,650.00 | 12,543 |
| 2026-08-21 | 7,700.00 | 7,740.00 | 7,570.00 | 7,660.00 | 7,660.00 | 10,795 |
| 2026-08-20 | 7,690.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,700.00 | 12,873 |
| 2026-08-19 | 7,860.00 | 7,860.00 | 7,620.00 | 7,680.00 | 7,680.00 | 26,557 |
| 2026-08-18 | 8,060.00 | 8,150.00 | 7,740.00 | 7,810.00 | 7,810.00 | 46,115 |
| 2026-08-14 | 7,720.00 | 8,040.00 | 7,720.00 | 8,030.00 | 8,030.00 | 31,891 |
| 2026-08-13 | 7,880.00 | 7,880.00 | 7,710.00 | 7,720.00 | 7,720.00 | 35,285 |
| 2026-08-12 | 7,750.00 | 7,830.00 | 7,720.00 | 7,790.00 | 7,790.00 | 35,140 |
| 2026-08-11 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 13,135 |
| 2026-08-10 | 7,630.00 | 7,690.00 | 7,570.00 | 7,650.00 | 7,650.00 | 16,638 |
| 2026-08-07 | 7,600.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,650.00 | 34,445 |
| 2026-08-06 | 7,500.00 | 7,600.00 | 7,460.00 | 7,600.00 | 7,600.00 | 19,212 |
| 2026-08-05 | 7,530.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | 28,686 |
| 2026-08-04 | 7,480.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,500.00 | 30,096 |
| 2026-08-03 | 7,340.00 | 7,480.00 | 7,340.00 | 7,480.00 | 7,480.00 | 23,706 |
| 2026-07-31 | 7,360.00 | 7,490.00 | 7,320.00 | 7,390.00 | 7,390.00 | 24,074 |
| 2026-07-30 | 7,230.00 | 7,470.00 | 7,230.00 | 7,400.00 | 7,400.00 | 26,179 |
| 2026-07-29 | 7,370.00 | 7,540.00 | 7,190.00 | 7,230.00 | 7,230.00 | 86,459 |
| 2026-07-28 | 7,460.00 | 7,490.00 | 7,270.00 | 7,280.00 | 7,280.00 | 44,076 |
| 2026-07-27 | 7,500.00 | 7,570.00 | 7,410.00 | 7,460.00 | 7,460.00 | 27,743 |
| 2026-07-24 | 7,400.00 | 7,510.00 | 7,370.00 | 7,440.00 | 7,440.00 | 21,178 |
| 2026-07-23 | 7,210.00 | 7,410.00 | 7,160.00 | 7,410.00 | 7,410.00 | 36,275 |
| 2026-07-22 | 7,290.00 | 7,370.00 | 7,200.00 | 7,210.00 | 7,210.00 | 51,361 |
| 2026-07-21 | 7,370.00 | 7,370.00 | 7,200.00 | 7,270.00 | 7,270.00 | 33,332 |
| 2026-07-20 | 7,480.00 | 7,490.00 | 7,300.00 | 7,370.00 | 7,370.00 | 37,242 |
Page 1 of 21 · 1,245 trading daysOlder →
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.