Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 8,030.00
+110.00 (1.39%)
Last updated: Sep 9, 2025, 11:59 AM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,900.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.25% | 15,213 |
| Sep 5, 2025 | 7,910.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,900.00 | -0.25% | 33,375 |
| Sep 4, 2025 | 7,900.00 | 7,940.00 | 7,870.00 | 7,920.00 | 7,920.00 | 0.25% | 16,597 |
| Sep 3, 2025 | 7,930.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,900.00 | -0.38% | 15,610 |
| Sep 2, 2025 | 7,750.00 | 7,940.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1.80% | 29,510 |
| Sep 1, 2025 | 7,750.00 | 7,830.00 | 7,690.00 | 7,790.00 | 7,790.00 | 0.39% | 29,597 |
| Aug 29, 2025 | 7,790.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,760.00 | -0.39% | 41,485 |
| Aug 28, 2025 | 7,710.00 | 7,820.00 | 7,690.00 | 7,790.00 | 7,790.00 | 1.04% | 75,749 |
| Aug 27, 2025 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.39% | 52,893 |
| Aug 26, 2025 | 7,710.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,740.00 | - | 31,643 |
| Aug 25, 2025 | 7,760.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,740.00 | -0.13% | 25,937 |
| Aug 22, 2025 | 7,810.00 | 7,860.00 | 7,710.00 | 7,750.00 | 7,750.00 | - | 28,020 |
| Aug 21, 2025 | 7,770.00 | 7,850.00 | 7,730.00 | 7,750.00 | 7,750.00 | -0.26% | 33,492 |
| Aug 20, 2025 | 7,770.00 | 7,810.00 | 7,620.00 | 7,770.00 | 7,770.00 | - | 60,257 |
| Aug 19, 2025 | 7,860.00 | 7,860.00 | 7,750.00 | 7,770.00 | 7,770.00 | -1.15% | 41,342 |
| Aug 18, 2025 | 8,060.00 | 8,060.00 | 7,820.00 | 7,860.00 | 7,860.00 | -2.12% | 44,261 |
| Aug 14, 2025 | 7,770.00 | 8,040.00 | 7,740.00 | 8,030.00 | 8,030.00 | 2.29% | 101,500 |
| Aug 13, 2025 | 7,780.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,850.00 | 1.03% | 33,884 |
| Aug 12, 2025 | 7,880.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.40% | 76,434 |
| Aug 11, 2025 | 8,000.00 | 8,040.00 | 7,850.00 | 7,880.00 | 7,880.00 | -1.25% | 52,962 |
| Aug 8, 2025 | 7,970.00 | 8,010.00 | 7,930.00 | 7,980.00 | 7,980.00 | 0.13% | 24,508 |
| Aug 7, 2025 | 7,890.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,970.00 | 0.89% | 33,336 |
| Aug 6, 2025 | 7,830.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.25% | 41,844 |
| Aug 5, 2025 | 7,720.00 | 7,890.00 | 7,720.00 | 7,880.00 | 7,880.00 | 1.55% | 78,011 |
| Aug 4, 2025 | 7,770.00 | 7,820.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.39% | 71,063 |
| Aug 1, 2025 | 7,720.00 | 7,790.00 | 7,610.00 | 7,730.00 | 7,730.00 | 0.13% | 86,139 |
| Jul 31, 2025 | 7,720.00 | 7,780.00 | 7,635.00 | 7,720.00 | 7,720.00 | - | 75,503 |
| Jul 30, 2025 | 7,720.00 | 7,850.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.13% | 65,752 |
| Jul 29, 2025 | 7,800.00 | 7,800.00 | 7,640.00 | 7,730.00 | 7,730.00 | -0.26% | 83,713 |
| Jul 28, 2025 | 7,880.00 | 7,930.00 | 7,660.00 | 7,750.00 | 7,750.00 | -2.27% | 88,137 |
| Jul 25, 2025 | 7,900.00 | 7,980.00 | 7,870.00 | 7,930.00 | 7,930.00 | 0.38% | 46,426 |
| Jul 24, 2025 | 8,160.00 | 8,260.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.19% | 166,991 |
| Jul 23, 2025 | 8,140.00 | 8,240.00 | 8,060.00 | 8,160.00 | 8,160.00 | -0.24% | 45,395 |
| Jul 22, 2025 | 8,340.00 | 8,350.00 | 8,140.00 | 8,180.00 | 8,180.00 | -1.80% | 44,777 |
| Jul 21, 2025 | 8,310.00 | 8,360.00 | 8,240.00 | 8,330.00 | 8,330.00 | 0.12% | 67,722 |
| Jul 18, 2025 | 8,400.00 | 8,450.00 | 8,220.00 | 8,320.00 | 8,320.00 | -0.95% | 51,661 |
| Jul 17, 2025 | 8,450.00 | 8,480.00 | 8,290.00 | 8,400.00 | 8,400.00 | -0.59% | 81,222 |
| Jul 16, 2025 | 8,510.00 | 8,520.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.71% | 65,761 |
| Jul 15, 2025 | 8,690.00 | 8,730.00 | 8,470.00 | 8,510.00 | 8,510.00 | -2.07% | 71,322 |
| Jul 14, 2025 | 8,650.00 | 8,700.00 | 8,500.00 | 8,690.00 | 8,690.00 | 0.70% | 54,987 |
| Jul 11, 2025 | 8,620.00 | 8,740.00 | 8,520.00 | 8,630.00 | 8,630.00 | 0.12% | 71,011 |
| Jul 10, 2025 | 8,500.00 | 8,720.00 | 8,410.00 | 8,620.00 | 8,620.00 | 1.29% | 122,673 |
| Jul 9, 2025 | 8,200.00 | 8,510.00 | 8,200.00 | 8,510.00 | 8,510.00 | 4.16% | 248,820 |
| Jul 8, 2025 | 8,050.00 | 8,180.00 | 7,940.00 | 8,170.00 | 8,170.00 | 1.49% | 50,107 |
| Jul 7, 2025 | 8,000.00 | 8,110.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.63% | 20,995 |
| Jul 4, 2025 | 8,120.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.48% | 48,221 |
| Jul 3, 2025 | 8,170.00 | 8,190.00 | 8,060.00 | 8,120.00 | 8,120.00 | -0.61% | 54,910 |
| Jul 2, 2025 | 8,140.00 | 8,260.00 | 8,020.00 | 8,170.00 | 8,170.00 | 0.99% | 113,541 |
| Jul 1, 2025 | 7,780.00 | 8,180.00 | 7,780.00 | 8,090.00 | 8,090.00 | 4.12% | 109,134 |
| Jun 30, 2025 | 7,630.00 | 7,850.00 | 7,630.00 | 7,770.00 | 7,770.00 | 1.97% | 39,202 |