Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 7,130.00
-40.00 (-0.56%)
Oct 21, 2026, 3:30 PM KST
Muhak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7,180.00 | 7,290.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.56% | 18,051 |
| Oct 20, 2026 | 7,250.00 | 7,350.00 | 7,120.00 | 7,170.00 | 7,170.00 | -0.83% | 15,928 |
| Oct 19, 2026 | 7,230.00 | 7,280.00 | 7,200.00 | 7,230.00 | 7,230.00 | -0.14% | 17,439 |
| Oct 16, 2026 | 7,290.00 | 7,370.00 | 7,220.00 | 7,240.00 | 7,240.00 | - | 32,562 |
| Oct 15, 2026 | 7,290.00 | 7,290.00 | 7,100.00 | 7,240.00 | 7,240.00 | -0.82% | 40,519 |
| Oct 14, 2026 | 7,290.00 | 7,360.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.14% | 5,394 |
| Oct 13, 2026 | 7,270.00 | 7,290.00 | 7,160.00 | 7,290.00 | 7,290.00 | -0.41% | 23,032 |
| Oct 12, 2026 | 7,360.00 | 7,360.00 | 7,250.00 | 7,320.00 | 7,320.00 | 0.41% | 21,660 |
| Oct 8, 2026 | 7,300.00 | 7,410.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.14% | 19,375 |
| Oct 7, 2026 | 7,250.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.41% | 5,103 |
| Oct 6, 2026 | 7,450.00 | 7,450.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.82% | 19,481 |
| Oct 2, 2026 | 7,460.00 | 7,460.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.54% | 15,054 |
| Oct 1, 2026 | 7,460.00 | 7,460.00 | 7,350.00 | 7,370.00 | 7,370.00 | -0.41% | 6,990 |
| Sep 30, 2026 | 7,330.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,400.00 | - | 14,922 |
| Sep 29, 2026 | 7,440.00 | 7,490.00 | 7,330.00 | 7,400.00 | 7,400.00 | -1.07% | 24,629 |
| Sep 28, 2026 | 7,510.00 | 7,610.00 | 7,440.00 | 7,610.00 | 7,480.00 | 2.28% | 23,894 |
| Sep 23, 2026 | 7,520.00 | 7,540.00 | 7,420.00 | 7,440.00 | 7,312.90 | -0.27% | 16,173 |
| Sep 22, 2026 | 7,500.00 | 7,600.00 | 7,430.00 | 7,460.00 | 7,332.56 | - | 13,128 |
| Sep 21, 2026 | 7,610.00 | 7,610.00 | 7,450.00 | 7,460.00 | 7,332.56 | -1.84% | 35,941 |
| Sep 18, 2026 | 7,630.00 | 7,650.00 | 7,560.00 | 7,600.00 | 7,470.17 | -0.26% | 12,601 |
| Sep 17, 2026 | 7,580.00 | 7,670.00 | 7,520.00 | 7,620.00 | 7,489.83 | 0.26% | 27,556 |
| Sep 16, 2026 | 7,550.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,470.17 | -0.65% | 18,737 |
| Sep 15, 2026 | 7,650.00 | 7,680.00 | 7,600.00 | 7,650.00 | 7,519.32 | - | 12,399 |
| Sep 14, 2026 | 7,640.00 | 7,680.00 | 7,580.00 | 7,650.00 | 7,519.32 | 0.13% | 25,047 |
| Sep 11, 2026 | 7,620.00 | 7,700.00 | 7,610.00 | 7,640.00 | 7,509.49 | -0.13% | 11,122 |
| Sep 10, 2026 | 7,630.00 | 7,680.00 | 7,590.00 | 7,650.00 | 7,519.32 | 0.26% | 7,589 |
| Sep 9, 2026 | 7,660.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,499.66 | -0.39% | 21,391 |
| Sep 8, 2026 | 7,730.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,529.15 | -0.91% | 10,906 |
| Sep 7, 2026 | 7,760.00 | 7,800.00 | 7,670.00 | 7,730.00 | 7,597.95 | - | 17,140 |
| Sep 4, 2026 | 7,770.00 | 7,860.00 | 7,680.00 | 7,730.00 | 7,597.95 | -0.13% | 16,946 |
| Sep 3, 2026 | 7,790.00 | 7,870.00 | 7,720.00 | 7,740.00 | 7,607.78 | -0.51% | 17,544 |
| Sep 2, 2026 | 7,890.00 | 7,890.00 | 7,750.00 | 7,780.00 | 7,647.10 | -1.52% | 12,516 |
| Sep 1, 2026 | 7,940.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,765.05 | -0.50% | 16,825 |
| Aug 31, 2026 | 7,910.00 | 7,940.00 | 7,770.00 | 7,940.00 | 7,804.36 | 0.38% | 8,106 |
| Aug 28, 2026 | 7,810.00 | 7,910.00 | 7,700.00 | 7,910.00 | 7,774.88 | 0.51% | 13,832 |
| Aug 27, 2026 | 7,830.00 | 7,910.00 | 7,750.00 | 7,870.00 | 7,735.56 | -0.25% | 16,502 |
| Aug 26, 2026 | 7,800.00 | 7,920.00 | 7,790.00 | 7,890.00 | 7,755.22 | 1.15% | 5,033 |
| Aug 25, 2026 | 7,670.00 | 8,000.00 | 7,650.00 | 7,800.00 | 7,666.75 | 1.96% | 17,204 |
| Aug 24, 2026 | 7,760.00 | 7,760.00 | 7,580.00 | 7,650.00 | 7,519.32 | -0.13% | 12,543 |
| Aug 21, 2026 | 7,700.00 | 7,740.00 | 7,570.00 | 7,660.00 | 7,529.15 | -0.52% | 10,795 |
| Aug 20, 2026 | 7,690.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,568.46 | 0.26% | 12,873 |
| Aug 19, 2026 | 7,860.00 | 7,860.00 | 7,620.00 | 7,680.00 | 7,548.80 | -1.66% | 26,557 |
| Aug 18, 2026 | 8,060.00 | 8,150.00 | 7,740.00 | 7,810.00 | 7,676.58 | -2.74% | 46,115 |
| Aug 14, 2026 | 7,720.00 | 8,040.00 | 7,720.00 | 8,030.00 | 7,892.83 | 4.02% | 31,891 |
| Aug 13, 2026 | 7,880.00 | 7,880.00 | 7,710.00 | 7,720.00 | 7,588.12 | -0.90% | 35,285 |
| Aug 12, 2026 | 7,750.00 | 7,830.00 | 7,720.00 | 7,790.00 | 7,656.93 | 0.52% | 35,140 |
| Aug 11, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,617.61 | 1.31% | 13,135 |
| Aug 10, 2026 | 7,630.00 | 7,690.00 | 7,570.00 | 7,650.00 | 7,519.32 | - | 16,638 |
| Aug 7, 2026 | 7,600.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,519.32 | 0.66% | 34,445 |
| Aug 6, 2026 | 7,500.00 | 7,600.00 | 7,460.00 | 7,600.00 | 7,470.17 | 1.33% | 19,212 |