Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 7,760.00
+190.00 (2.51%)
At close: Jun 10, 2026
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7,600.00 | 7,750.00 | 7,530.00 | 7,620.00 | - | 0.66% | 66,064 |
| Jun 9, 2026 | 7,270.00 | 7,700.00 | 7,270.00 | 7,570.00 | 7,570.00 | 3.70% | 69,864 |
| Jun 8, 2026 | 7,330.00 | 7,440.00 | 7,140.00 | 7,300.00 | 7,300.00 | -1.88% | 80,898 |
| Jun 5, 2026 | 7,450.00 | 7,550.00 | 7,370.00 | 7,440.00 | 7,440.00 | -0.13% | 49,954 |
| Jun 4, 2026 | 7,370.00 | 7,530.00 | 7,340.00 | 7,450.00 | 7,450.00 | 1.50% | 45,408 |
| Jun 2, 2026 | 7,300.00 | 7,370.00 | 7,080.00 | 7,340.00 | 7,340.00 | 0.96% | 130,217 |
| Jun 1, 2026 | 7,410.00 | 7,430.00 | 7,200.00 | 7,270.00 | 7,270.00 | -2.55% | 114,869 |
| May 29, 2026 | 7,800.00 | 7,810.00 | 7,370.00 | 7,460.00 | 7,460.00 | -2.61% | 115,804 |
| May 28, 2026 | 7,790.00 | 7,790.00 | 7,470.00 | 7,660.00 | 7,660.00 | -1.67% | 97,231 |
| May 27, 2026 | 8,010.00 | 8,050.00 | 7,770.00 | 7,790.00 | 7,790.00 | -2.50% | 92,827 |
| May 26, 2026 | 8,170.00 | 8,240.00 | 7,960.00 | 7,990.00 | 7,990.00 | -1.36% | 54,155 |
| May 22, 2026 | 8,080.00 | 8,220.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.12% | 36,649 |
| May 21, 2026 | 8,010.00 | 8,200.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0.25% | 47,766 |
| May 20, 2026 | 8,250.00 | 8,250.00 | 7,920.00 | 7,990.00 | 7,990.00 | -0.75% | 52,931 |
| May 19, 2026 | 8,300.00 | 8,300.00 | 7,980.00 | 8,050.00 | 8,050.00 | -1.95% | 88,856 |
| May 18, 2026 | 8,490.00 | 8,490.00 | 8,020.00 | 8,210.00 | 8,210.00 | -3.64% | 202,936 |
| May 15, 2026 | 8,610.00 | 8,790.00 | 8,480.00 | 8,520.00 | 8,520.00 | -1.50% | 199,484 |
| May 14, 2026 | 8,600.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,650.00 | 1.17% | 83,061 |
| May 13, 2026 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.47% | 41,046 |
| May 12, 2026 | 8,760.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,590.00 | -1.94% | 73,391 |
| May 11, 2026 | 8,840.00 | 8,870.00 | 8,730.00 | 8,760.00 | 8,760.00 | -0.79% | 69,134 |
| May 8, 2026 | 8,900.00 | 8,900.00 | 8,680.00 | 8,830.00 | 8,830.00 | 0.80% | 39,363 |
| May 7, 2026 | 8,790.00 | 8,830.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.34% | 58,843 |
| May 6, 2026 | 8,860.00 | 9,000.00 | 8,770.00 | 8,790.00 | 8,790.00 | -0.45% | 119,898 |
| May 4, 2026 | 9,000.00 | 9,000.00 | 8,790.00 | 8,830.00 | 8,830.00 | -0.79% | 67,816 |
| Apr 30, 2026 | 8,980.00 | 9,020.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.56% | 49,874 |
| Apr 29, 2026 | 8,970.00 | 8,980.00 | 8,880.00 | 8,950.00 | 8,950.00 | -0.11% | 28,986 |
| Apr 28, 2026 | 9,010.00 | 9,010.00 | 8,930.00 | 8,960.00 | 8,960.00 | 0.11% | 31,263 |
| Apr 27, 2026 | 8,970.00 | 9,060.00 | 8,910.00 | 8,950.00 | 8,950.00 | -0.22% | 46,862 |
| Apr 24, 2026 | 8,880.00 | 8,980.00 | 8,870.00 | 8,970.00 | 8,970.00 | 1.01% | 33,168 |
| Apr 23, 2026 | 8,930.00 | 8,980.00 | 8,850.00 | 8,880.00 | 8,880.00 | -0.56% | 52,653 |
| Apr 22, 2026 | 8,950.00 | 8,960.00 | 8,880.00 | 8,930.00 | 8,930.00 | -0.89% | 35,982 |
| Apr 21, 2026 | 9,010.00 | 9,080.00 | 8,950.00 | 9,010.00 | 9,010.00 | 0.11% | 32,499 |
| Apr 20, 2026 | 8,990.00 | 9,140.00 | 8,990.00 | 9,000.00 | 9,000.00 | -1.21% | 27,574 |
| Apr 17, 2026 | 9,100.00 | 9,110.00 | 9,010.00 | 9,110.00 | 9,110.00 | 0.22% | 20,938 |
| Apr 16, 2026 | 9,030.00 | 9,140.00 | 9,020.00 | 9,090.00 | 9,090.00 | 0.78% | 46,377 |
| Apr 15, 2026 | 9,030.00 | 9,120.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.11% | 24,091 |
| Apr 14, 2026 | 9,030.00 | 9,050.00 | 8,950.00 | 9,030.00 | 9,030.00 | 0.44% | 29,869 |
| Apr 13, 2026 | 9,030.00 | 9,030.00 | 8,910.00 | 8,990.00 | 8,990.00 | -0.44% | 35,845 |
| Apr 10, 2026 | 8,810.00 | 9,050.00 | 8,790.00 | 9,030.00 | 9,030.00 | 2.50% | 48,345 |
| Apr 9, 2026 | 8,750.00 | 8,810.00 | 8,700.00 | 8,810.00 | 8,810.00 | 0.69% | 19,238 |
| Apr 8, 2026 | 8,740.00 | 8,840.00 | 8,700.00 | 8,750.00 | 8,750.00 | 0.34% | 49,932 |
| Apr 7, 2026 | 8,610.00 | 8,830.00 | 8,610.00 | 8,720.00 | 8,720.00 | 1.40% | 50,479 |
| 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% | 63,771 |
| 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% | 71,537 |
| Mar 30, 2026 | 8,700.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,600.00 | -1.26% | 59,389 |
| Mar 27, 2026 | 8,800.00 | 8,860.00 | 8,690.00 | 8,840.00 | 8,710.00 | -0.45% | 50,192 |