Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 9,130.00
+70.00 (0.77%)
Feb 5, 2026, 3:30 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9,060.00 | 9,200.00 | 8,940.00 | 9,110.00 | - | 0.55% | 67,485 |
| Feb 4, 2026 | 8,970.00 | 9,090.00 | 8,900.00 | 9,060.00 | 9,060.00 | 1.00% | 48,033 |
| Feb 3, 2026 | 8,700.00 | 8,980.00 | 8,700.00 | 8,970.00 | 8,970.00 | 3.46% | 36,711 |
| Feb 2, 2026 | 8,780.00 | 8,900.00 | 8,580.00 | 8,670.00 | 8,670.00 | -2.14% | 100,255 |
| Jan 30, 2026 | 8,830.00 | 9,020.00 | 8,780.00 | 8,860.00 | 8,860.00 | -0.34% | 49,714 |
| Jan 29, 2026 | 9,030.00 | 9,030.00 | 8,790.00 | 8,890.00 | 8,890.00 | -0.11% | 50,895 |
| Jan 28, 2026 | 9,020.00 | 9,090.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.33% | 32,066 |
| Jan 27, 2026 | 9,040.00 | 9,150.00 | 8,940.00 | 9,020.00 | 9,020.00 | -0.44% | 31,165 |
| Jan 26, 2026 | 8,880.00 | 9,140.00 | 8,880.00 | 9,060.00 | 9,060.00 | 2.03% | 63,828 |
| Jan 23, 2026 | 8,780.00 | 8,890.00 | 8,740.00 | 8,880.00 | 8,880.00 | 1.72% | 32,408 |
| Jan 22, 2026 | 8,780.00 | 8,940.00 | 8,630.00 | 8,730.00 | 8,730.00 | -0.57% | 54,591 |
| Jan 21, 2026 | 8,870.00 | 8,870.00 | 8,630.00 | 8,780.00 | 8,780.00 | -0.45% | 65,322 |
| Jan 20, 2026 | 8,740.00 | 8,850.00 | 8,600.00 | 8,820.00 | 8,820.00 | 0.92% | 41,798 |
| Jan 19, 2026 | 8,830.00 | 8,830.00 | 8,650.00 | 8,740.00 | 8,740.00 | -1.24% | 40,201 |
| Jan 16, 2026 | 8,890.00 | 8,930.00 | 8,800.00 | 8,850.00 | 8,850.00 | -0.45% | 26,298 |
| Jan 15, 2026 | 9,010.00 | 9,110.00 | 8,850.00 | 8,890.00 | 8,890.00 | -1.22% | 98,478 |
| Jan 14, 2026 | 8,940.00 | 9,110.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.67% | 56,514 |
| Jan 13, 2026 | 8,950.00 | 9,080.00 | 8,900.00 | 8,940.00 | 8,940.00 | -0.67% | 31,118 |
| Jan 12, 2026 | 8,870.00 | 9,050.00 | 8,780.00 | 9,000.00 | 9,000.00 | 2.74% | 44,331 |
| Jan 9, 2026 | 8,700.00 | 8,900.00 | 8,700.00 | 8,760.00 | 8,760.00 | 0.69% | 40,068 |
| Jan 8, 2026 | 8,670.00 | 8,800.00 | 8,530.00 | 8,700.00 | 8,700.00 | 0.35% | 64,069 |
| Jan 7, 2026 | 8,750.00 | 8,810.00 | 8,550.00 | 8,670.00 | 8,670.00 | -2.36% | 78,961 |
| Jan 6, 2026 | 9,100.00 | 9,100.00 | 8,830.00 | 8,880.00 | 8,880.00 | -1.77% | 64,514 |
| Jan 5, 2026 | 9,040.00 | 9,220.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.99% | 87,213 |
| Jan 2, 2026 | 9,260.00 | 9,260.00 | 9,010.00 | 9,130.00 | 9,130.00 | -3.39% | 159,301 |
| Dec 30, 2025 | 8,650.00 | 9,490.00 | 8,630.00 | 9,450.00 | 9,450.00 | 13.31% | 566,280 |
| Dec 29, 2025 | 8,560.00 | 8,560.00 | 8,320.00 | 8,340.00 | 8,340.00 | -2.68% | 46,449 |
| Dec 26, 2025 | 8,700.00 | 8,700.00 | 8,490.00 | 8,570.00 | 8,440.00 | -0.46% | 45,494 |
| Dec 24, 2025 | 8,700.00 | 8,700.00 | 8,550.00 | 8,610.00 | 8,479.39 | -0.12% | 23,971 |
| Dec 23, 2025 | 8,720.00 | 8,840.00 | 8,580.00 | 8,620.00 | 8,489.24 | -1.15% | 34,695 |
| Dec 22, 2025 | 8,740.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,587.72 | 0.46% | 41,122 |
| Dec 19, 2025 | 8,570.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,548.33 | 1.28% | 44,761 |
| Dec 18, 2025 | 8,750.00 | 8,790.00 | 8,380.00 | 8,570.00 | 8,440.00 | -2.06% | 90,722 |
| Dec 17, 2025 | 8,720.00 | 8,910.00 | 8,700.00 | 8,750.00 | 8,617.27 | -0.23% | 47,637 |
| Dec 16, 2025 | 8,960.00 | 8,960.00 | 8,725.00 | 8,770.00 | 8,636.97 | -2.12% | 81,346 |
| Dec 15, 2025 | 8,580.00 | 9,030.00 | 8,500.00 | 8,960.00 | 8,824.08 | 4.43% | 141,868 |
| Dec 12, 2025 | 8,410.00 | 8,610.00 | 8,400.00 | 8,580.00 | 8,449.85 | 1.90% | 35,930 |
| Dec 11, 2025 | 8,170.00 | 8,480.00 | 8,170.00 | 8,420.00 | 8,292.28 | 3.19% | 68,096 |
| Dec 10, 2025 | 8,250.00 | 8,250.00 | 8,120.00 | 8,160.00 | 8,036.22 | -0.12% | 31,688 |
| Dec 9, 2025 | 8,290.00 | 8,290.00 | 8,000.00 | 8,170.00 | 8,046.07 | -2.62% | 98,612 |
| Dec 8, 2025 | 8,420.00 | 8,470.00 | 8,330.00 | 8,390.00 | 8,262.73 | -0.36% | 32,546 |
| Dec 5, 2025 | 8,420.00 | 8,440.00 | 8,330.00 | 8,420.00 | 8,292.28 | 0.60% | 25,959 |
| Dec 4, 2025 | 8,410.00 | 8,460.00 | 8,310.00 | 8,370.00 | 8,243.03 | -0.71% | 47,660 |
| Dec 3, 2025 | 8,290.00 | 8,440.00 | 8,290.00 | 8,430.00 | 8,302.12 | 1.69% | 27,780 |
| Dec 2, 2025 | 8,150.00 | 8,350.00 | 8,080.00 | 8,290.00 | 8,164.25 | 2.35% | 34,998 |
| Dec 1, 2025 | 8,150.00 | 8,200.00 | 8,090.00 | 8,100.00 | 7,977.13 | -0.61% | 34,742 |
| Nov 28, 2025 | 8,170.00 | 8,170.00 | 8,030.00 | 8,150.00 | 8,026.37 | 0.62% | 22,294 |
| Nov 27, 2025 | 8,120.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,977.13 | -0.25% | 25,130 |
| Nov 26, 2025 | 8,010.00 | 8,130.00 | 7,920.00 | 8,120.00 | 7,996.83 | 2.01% | 33,116 |
| Nov 25, 2025 | 8,160.00 | 8,160.00 | 7,920.00 | 7,960.00 | 7,839.25 | -1.24% | 65,977 |