Muhak Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7,170.00 | 7,170.00 | 7,100.00 | 7,170.00 | 7,170.00 | 28,921 |
| 2026-10-22 | 7,200.00 | 7,200.00 | 7,080.00 | 7,170.00 | 7,170.00 | 32,205 |
| 2026-10-21 | 7,180.00 | 7,290.00 | 7,130.00 | 7,130.00 | 7,130.00 | 18,076 |
| 2026-10-20 | 7,250.00 | 7,350.00 | 7,120.00 | 7,170.00 | 7,170.00 | 15,928 |
| 2026-10-19 | 7,230.00 | 7,280.00 | 7,200.00 | 7,230.00 | 7,230.00 | 17,876 |
| 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 |
Page 1 of 1 · 19 trading days
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.