Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 8,030.00
-20.00 (-0.25%)
Last updated: Oct 2, 2025, 9:00 AM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7,770.00 | 7,810.00 | 7,620.00 | 7,770.00 | 7,646.69 | - | 60,257 |
| Aug 19, 2025 | 7,860.00 | 7,860.00 | 7,750.00 | 7,770.00 | 7,646.69 | -1.15% | 41,342 |
| Aug 18, 2025 | 8,060.00 | 8,060.00 | 7,820.00 | 7,860.00 | 7,735.26 | -2.12% | 44,261 |
| Aug 14, 2025 | 7,770.00 | 8,040.00 | 7,740.00 | 8,030.00 | 7,902.56 | 2.29% | 101,500 |
| Aug 13, 2025 | 7,780.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,725.42 | 1.03% | 33,884 |
| Aug 12, 2025 | 7,880.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,646.69 | -1.40% | 76,434 |
| Aug 11, 2025 | 8,000.00 | 8,040.00 | 7,850.00 | 7,880.00 | 7,754.94 | -1.25% | 52,962 |
| Aug 8, 2025 | 7,970.00 | 8,010.00 | 7,930.00 | 7,980.00 | 7,853.36 | 0.13% | 24,508 |
| Aug 7, 2025 | 7,890.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,843.52 | 0.89% | 33,336 |
| Aug 6, 2025 | 7,830.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,774.63 | 0.25% | 41,844 |
| Aug 5, 2025 | 7,720.00 | 7,890.00 | 7,720.00 | 7,880.00 | 7,754.94 | 1.55% | 78,011 |
| Aug 4, 2025 | 7,770.00 | 7,820.00 | 7,630.00 | 7,760.00 | 7,636.85 | 0.39% | 71,063 |
| Aug 1, 2025 | 7,720.00 | 7,790.00 | 7,610.00 | 7,730.00 | 7,607.32 | 0.13% | 86,139 |
| Jul 31, 2025 | 7,720.00 | 7,780.00 | 7,635.00 | 7,720.00 | 7,597.48 | - | 75,503 |
| Jul 30, 2025 | 7,720.00 | 7,850.00 | 7,690.00 | 7,720.00 | 7,597.48 | -0.13% | 65,752 |
| Jul 29, 2025 | 7,800.00 | 7,800.00 | 7,640.00 | 7,730.00 | 7,607.32 | -0.26% | 83,713 |
| Jul 28, 2025 | 7,880.00 | 7,930.00 | 7,660.00 | 7,750.00 | 7,627.01 | -2.27% | 88,137 |
| Jul 25, 2025 | 7,900.00 | 7,980.00 | 7,870.00 | 7,930.00 | 7,804.15 | 0.38% | 46,426 |
| Jul 24, 2025 | 8,160.00 | 8,260.00 | 7,800.00 | 7,900.00 | 7,774.63 | -3.19% | 166,991 |