Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 8,220.00
-110.00 (-1.32%)
At close: Nov 21, 2025
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8,010.00 | 8,130.00 | 7,920.00 | 8,120.00 | 8,120.00 | 2.01% | 33,019 |
| Nov 25, 2025 | 8,160.00 | 8,160.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.24% | 65,905 |
| Nov 24, 2025 | 8,250.00 | 8,250.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.95% | 59,447 |
| Nov 21, 2025 | 8,260.00 | 8,260.00 | 8,120.00 | 8,220.00 | 8,220.00 | -1.32% | 39,779 |
| Nov 20, 2025 | 8,230.00 | 8,380.00 | 8,190.00 | 8,330.00 | 8,330.00 | 1.22% | 51,142 |
| Nov 19, 2025 | 8,180.00 | 8,300.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.11% | 62,014 |
| Nov 18, 2025 | 8,550.00 | 8,620.00 | 8,090.00 | 8,140.00 | 8,140.00 | -4.35% | 152,557 |
| Nov 17, 2025 | 8,790.00 | 8,820.00 | 8,510.00 | 8,510.00 | 8,510.00 | -3.30% | 78,268 |
| Nov 14, 2025 | 8,810.00 | 8,950.00 | 8,720.00 | 8,800.00 | 8,800.00 | -0.90% | 48,747 |
| Nov 13, 2025 | 9,000.00 | 9,060.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.33% | 58,105 |
| Nov 12, 2025 | 9,040.00 | 9,070.00 | 8,930.00 | 9,000.00 | 9,000.00 | -0.33% | 61,509 |
| Nov 11, 2025 | 9,070.00 | 9,180.00 | 8,880.00 | 9,030.00 | 9,030.00 | 0.56% | 113,337 |
| Nov 10, 2025 | 8,210.00 | 9,270.00 | 8,210.00 | 8,980.00 | 8,980.00 | 10.18% | 402,995 |
| Nov 7, 2025 | 8,150.00 | 8,250.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.37% | 46,210 |
| Nov 6, 2025 | 8,160.00 | 8,230.00 | 8,060.00 | 8,180.00 | 8,180.00 | 0.37% | 59,484 |
| Nov 5, 2025 | 8,130.00 | 8,290.00 | 8,000.00 | 8,150.00 | 8,150.00 | -0.97% | 92,508 |
| Nov 4, 2025 | 8,260.00 | 8,320.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.12% | 57,844 |
| Nov 3, 2025 | 8,600.00 | 8,650.00 | 8,190.00 | 8,240.00 | 8,240.00 | -4.19% | 127,727 |
| Oct 31, 2025 | 8,320.00 | 8,640.00 | 8,230.00 | 8,600.00 | 8,600.00 | 3.37% | 134,777 |
| Oct 30, 2025 | 8,290.00 | 8,420.00 | 8,270.00 | 8,320.00 | 8,320.00 | 0.36% | 66,695 |
| Oct 29, 2025 | 8,240.00 | 8,400.00 | 8,130.00 | 8,290.00 | 8,290.00 | 1.10% | 103,905 |
| Oct 28, 2025 | 8,130.00 | 8,280.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.86% | 82,257 |
| Oct 27, 2025 | 8,270.00 | 8,300.00 | 8,100.00 | 8,130.00 | 8,130.00 | -1.45% | 79,966 |
| Oct 24, 2025 | 8,450.00 | 8,550.00 | 8,240.00 | 8,250.00 | 8,250.00 | -2.37% | 146,554 |
| Oct 23, 2025 | 8,150.00 | 8,450.00 | 8,070.00 | 8,450.00 | 8,450.00 | 3.55% | 176,869 |
| Oct 22, 2025 | 7,940.00 | 8,170.00 | 7,880.00 | 8,160.00 | 8,160.00 | 3.55% | 123,139 |
| Oct 21, 2025 | 7,560.00 | 8,050.00 | 7,560.00 | 7,880.00 | 7,880.00 | 4.23% | 201,812 |
| Oct 20, 2025 | 7,800.00 | 7,820.00 | 7,380.00 | 7,560.00 | 7,560.00 | -3.82% | 373,887 |
| Oct 17, 2025 | 7,970.00 | 8,070.00 | 7,840.00 | 7,860.00 | 7,860.00 | -1.38% | 43,432 |
| Oct 16, 2025 | 8,050.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 41,863 |
| Oct 15, 2025 | 7,950.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.63% | 15,287 |
| Oct 14, 2025 | 8,000.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,950.00 | -0.50% | 49,288 |
| Oct 13, 2025 | 7,940.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,990.00 | -0.50% | 40,500 |
| Oct 10, 2025 | 8,040.00 | 8,070.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.12% | 48,747 |
| Oct 2, 2025 | 8,110.00 | 8,110.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 43,352 |
| Oct 1, 2025 | 8,090.00 | 8,140.00 | 8,010.00 | 8,050.00 | 8,050.00 | -0.62% | 28,062 |
| Sep 30, 2025 | 8,090.00 | 8,160.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.25% | 21,157 |
| Sep 29, 2025 | 8,180.00 | 8,210.00 | 8,040.00 | 8,120.00 | 8,120.00 | -0.85% | 53,720 |
| Sep 26, 2025 | 8,250.00 | 8,250.00 | 8,120.00 | 8,190.00 | 8,060.00 | -0.73% | 36,435 |
| Sep 25, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,250.00 | 8,119.05 | 0.36% | 23,110 |
| Sep 24, 2025 | 8,340.00 | 8,350.00 | 8,140.00 | 8,220.00 | 8,089.52 | -0.84% | 57,938 |
| Sep 23, 2025 | 8,330.00 | 8,370.00 | 8,190.00 | 8,290.00 | 8,158.41 | -0.12% | 55,789 |
| Sep 22, 2025 | 8,220.00 | 8,320.00 | 8,180.00 | 8,300.00 | 8,168.25 | 1.22% | 36,786 |
| Sep 19, 2025 | 8,290.00 | 8,330.00 | 8,150.00 | 8,200.00 | 8,069.84 | -1.09% | 34,313 |
| Sep 18, 2025 | 8,290.00 | 8,330.00 | 8,220.00 | 8,290.00 | 8,158.41 | 1.10% | 31,354 |
| Sep 17, 2025 | 8,300.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,069.84 | -0.85% | 35,690 |
| Sep 16, 2025 | 8,300.00 | 8,320.00 | 8,260.00 | 8,270.00 | 8,138.73 | - | 40,125 |
| Sep 15, 2025 | 8,300.00 | 8,310.00 | 8,160.00 | 8,270.00 | 8,138.73 | 0.12% | 59,503 |
| Sep 12, 2025 | 8,190.00 | 8,310.00 | 8,180.00 | 8,260.00 | 8,128.89 | 0.85% | 45,113 |
| Sep 11, 2025 | 8,270.00 | 8,300.00 | 8,190.00 | 8,190.00 | 8,060.00 | -1.09% | 34,803 |