Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 8,320.00
-280.00 (-3.26%)
Last updated: Nov 3, 2025, 12:09 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 128,685 |
| Oct 31, 2025 | 8,320.00 | 8,640.00 | 8,230.00 | 8,600.00 | 8,600.00 | 3.37% | 138,287 |
| 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% | 204,038 |
| Oct 20, 2025 | 7,800.00 | 7,820.00 | 7,380.00 | 7,560.00 | 7,560.00 | -3.82% | 375,371 |
| Oct 17, 2025 | 7,970.00 | 8,070.00 | 7,840.00 | 7,860.00 | 7,860.00 | -1.38% | 43,934 |
| 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% | 49,159 |
| Oct 2, 2025 | 8,110.00 | 8,110.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 43,465 |
| Oct 1, 2025 | 8,090.00 | 8,140.00 | 8,010.00 | 8,050.00 | 8,050.00 | -0.62% | 28,349 |
| Sep 30, 2025 | 8,090.00 | 8,160.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.25% | 21,938 |
| Sep 29, 2025 | 8,180.00 | 8,210.00 | 8,040.00 | 8,120.00 | 8,120.00 | -0.85% | 54,009 |
| 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% | 58,214 |
| Sep 23, 2025 | 8,330.00 | 8,370.00 | 8,190.00 | 8,290.00 | 8,158.41 | -0.12% | 56,208 |
| 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% | 34,824 |
| Sep 18, 2025 | 8,290.00 | 8,330.00 | 8,220.00 | 8,290.00 | 8,158.41 | 1.10% | 31,765 |
| Sep 17, 2025 | 8,300.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,069.84 | -0.85% | 35,880 |
| Sep 16, 2025 | 8,300.00 | 8,320.00 | 8,260.00 | 8,270.00 | 8,138.73 | - | 40,165 |
| Sep 15, 2025 | 8,300.00 | 8,310.00 | 8,160.00 | 8,270.00 | 8,138.73 | 0.12% | 59,591 |
| 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 |
| Sep 10, 2025 | 8,090.00 | 8,340.00 | 8,010.00 | 8,280.00 | 8,148.57 | 3.24% | 81,963 |
| Sep 9, 2025 | 7,920.00 | 8,060.00 | 7,920.00 | 8,020.00 | 7,892.70 | 1.26% | 55,752 |
| Sep 8, 2025 | 7,900.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,794.29 | 0.25% | 15,213 |
| Sep 5, 2025 | 7,910.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,774.60 | -0.25% | 33,375 |
| Sep 4, 2025 | 7,900.00 | 7,940.00 | 7,870.00 | 7,920.00 | 7,794.29 | 0.25% | 16,597 |
| Sep 3, 2025 | 7,930.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,774.60 | -0.38% | 15,610 |
| Sep 2, 2025 | 7,750.00 | 7,940.00 | 7,750.00 | 7,930.00 | 7,804.13 | 1.80% | 29,510 |
| Sep 1, 2025 | 7,750.00 | 7,830.00 | 7,690.00 | 7,790.00 | 7,666.37 | 0.39% | 29,597 |
| Aug 29, 2025 | 7,790.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,636.85 | -0.39% | 41,485 |
| Aug 28, 2025 | 7,710.00 | 7,820.00 | 7,690.00 | 7,790.00 | 7,666.37 | 1.04% | 75,749 |
| Aug 27, 2025 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,587.64 | -0.39% | 52,893 |
| Aug 26, 2025 | 7,710.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,617.17 | - | 31,643 |
| Aug 25, 2025 | 7,760.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,617.17 | -0.13% | 25,937 |
| Aug 22, 2025 | 7,810.00 | 7,860.00 | 7,710.00 | 7,750.00 | 7,627.01 | - | 28,020 |
| Aug 21, 2025 | 7,770.00 | 7,850.00 | 7,730.00 | 7,750.00 | 7,627.01 | -0.26% | 33,492 |