Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 8,770.00
+20.00 (0.23%)
Last updated: Apr 9, 2026, 1:39 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,740.00 | 8,840.00 | 8,700.00 | 8,750.00 | 8,750.00 | 0.34% | 49,912 |
| Apr 7, 2026 | 8,610.00 | 8,830.00 | 8,610.00 | 8,720.00 | 8,720.00 | 1.40% | 50,297 |
| Apr 6, 2026 | 8,650.00 | 8,750.00 | 8,580.00 | 8,600.00 | 8,600.00 | 0.23% | 50,160 |
| Apr 3, 2026 | 8,670.00 | 8,990.00 | 8,530.00 | 8,580.00 | 8,580.00 | 1.06% | 63,765 |
| Apr 2, 2026 | 8,810.00 | 8,810.00 | 8,460.00 | 8,490.00 | 8,490.00 | -1.62% | 48,051 |
| Apr 1, 2026 | 8,530.00 | 8,730.00 | 8,500.00 | 8,630.00 | 8,630.00 | 3.48% | 46,483 |
| Mar 31, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,340.00 | 8,340.00 | -3.02% | 71,437 |
| Mar 30, 2026 | 8,700.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,600.00 | -2.71% | 59,386 |
| Mar 27, 2026 | 8,800.00 | 8,860.00 | 8,690.00 | 8,840.00 | 8,840.00 | -0.45% | 49,453 |
| Mar 26, 2026 | 8,990.00 | 9,000.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.22% | 39,441 |
| Mar 25, 2026 | 9,040.00 | 9,040.00 | 8,940.00 | 8,990.00 | 8,990.00 | -0.33% | 42,122 |
| Mar 24, 2026 | 9,000.00 | 9,060.00 | 8,920.00 | 9,020.00 | 9,020.00 | 0.67% | 25,811 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.71% | 81,863 |
| Mar 20, 2026 | 9,060.00 | 9,210.00 | 9,050.00 | 9,210.00 | 9,210.00 | 1.77% | 28,028 |
| Mar 19, 2026 | 9,180.00 | 9,180.00 | 9,040.00 | 9,050.00 | 9,050.00 | -1.20% | 29,297 |
| Mar 18, 2026 | 9,190.00 | 9,300.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.33% | 74,706 |
| Mar 17, 2026 | 9,000.00 | 9,270.00 | 9,000.00 | 9,190.00 | 9,190.00 | 2.45% | 31,277 |
| Mar 16, 2026 | 9,180.00 | 9,200.00 | 8,940.00 | 8,970.00 | 8,970.00 | -2.29% | 77,856 |
| Mar 13, 2026 | 9,180.00 | 9,230.00 | 9,080.00 | 9,180.00 | 9,180.00 | -0.11% | 34,222 |
| Mar 12, 2026 | 9,120.00 | 9,230.00 | 9,090.00 | 9,190.00 | 9,190.00 | 0.66% | 31,449 |
| Mar 11, 2026 | 9,000.00 | 9,370.00 | 8,960.00 | 9,130.00 | 9,130.00 | 1.44% | 54,398 |
| Mar 10, 2026 | 9,010.00 | 9,070.00 | 8,890.00 | 9,000.00 | 9,000.00 | 0.90% | 54,407 |
| Mar 9, 2026 | 8,930.00 | 9,020.00 | 8,730.00 | 8,920.00 | 8,920.00 | -2.41% | 121,574 |
| Mar 6, 2026 | 9,210.00 | 9,210.00 | 8,970.00 | 9,140.00 | 9,140.00 | -0.76% | 71,840 |
| Mar 5, 2026 | 9,150.00 | 9,520.00 | 9,150.00 | 9,210.00 | 9,210.00 | 2.33% | 80,077 |
| Mar 4, 2026 | 9,680.00 | 9,680.00 | 8,900.00 | 9,000.00 | 9,000.00 | -7.12% | 181,336 |
| Mar 3, 2026 | 9,500.00 | 10,000.00 | 9,370.00 | 9,690.00 | 9,690.00 | 1.89% | 149,644 |
| Feb 27, 2026 | 9,730.00 | 10,000.00 | 9,380.00 | 9,510.00 | 9,510.00 | -2.36% | 115,541 |
| Feb 26, 2026 | 10,060.00 | 10,060.00 | 9,690.00 | 9,740.00 | 9,740.00 | -3.18% | 183,360 |
| Feb 25, 2026 | 10,050.00 | 10,330.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.18% | 83,532 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,120.00 | 10,180.00 | 10,004.00 | -2.12% | 82,459 |
| Feb 23, 2026 | 10,300.00 | 10,490.00 | 10,300.00 | 10,400.00 | 10,220.20 | 1.07% | 80,593 |
| Feb 20, 2026 | 10,280.00 | 10,450.00 | 10,130.00 | 10,290.00 | 10,112.10 | 0.19% | 84,610 |
| Feb 19, 2026 | 10,110.00 | 10,340.00 | 10,110.00 | 10,270.00 | 10,092.44 | 2.19% | 118,611 |
| Feb 13, 2026 | 9,690.00 | 10,160.00 | 9,620.00 | 10,050.00 | 9,876.25 | 3.50% | 158,967 |
| Feb 12, 2026 | 9,410.00 | 9,900.00 | 9,410.00 | 9,710.00 | 9,542.13 | 4.86% | 156,870 |
| Feb 11, 2026 | 9,410.00 | 9,450.00 | 9,190.00 | 9,260.00 | 9,099.91 | -1.49% | 61,219 |
| Feb 10, 2026 | 9,020.00 | 9,550.00 | 8,980.00 | 9,400.00 | 9,237.49 | 4.21% | 168,802 |
| Feb 9, 2026 | 9,050.00 | 9,150.00 | 8,970.00 | 9,020.00 | 8,864.06 | 0.11% | 43,359 |
| Feb 6, 2026 | 9,130.00 | 9,150.00 | 8,640.00 | 9,010.00 | 8,854.23 | -1.31% | 66,854 |
| Feb 5, 2026 | 9,060.00 | 9,200.00 | 8,940.00 | 9,130.00 | 8,972.15 | 0.77% | 75,572 |
| Feb 4, 2026 | 8,970.00 | 9,090.00 | 8,900.00 | 9,060.00 | 8,903.36 | 1.00% | 48,033 |
| Feb 3, 2026 | 8,700.00 | 8,980.00 | 8,700.00 | 8,970.00 | 8,814.92 | 3.46% | 36,732 |
| Feb 2, 2026 | 8,780.00 | 8,900.00 | 8,580.00 | 8,670.00 | 8,520.11 | -2.14% | 100,311 |
| Jan 30, 2026 | 8,830.00 | 9,020.00 | 8,780.00 | 8,860.00 | 8,706.82 | -0.34% | 49,796 |
| Jan 29, 2026 | 9,030.00 | 9,030.00 | 8,790.00 | 8,890.00 | 8,736.30 | -0.11% | 50,900 |
| Jan 28, 2026 | 9,020.00 | 9,090.00 | 8,860.00 | 8,900.00 | 8,746.13 | -1.33% | 32,083 |
| Jan 27, 2026 | 9,040.00 | 9,150.00 | 8,940.00 | 9,020.00 | 8,864.06 | -0.44% | 31,165 |
| Jan 26, 2026 | 8,880.00 | 9,140.00 | 8,880.00 | 9,060.00 | 8,903.36 | 2.03% | 63,828 |
| Jan 23, 2026 | 8,780.00 | 8,890.00 | 8,740.00 | 8,880.00 | 8,726.48 | 1.72% | 32,449 |