Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 7,980.00
-70.00 (-0.87%)
Last updated: May 20, 2026, 2:24 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8,300.00 | 8,300.00 | 7,980.00 | 8,050.00 | 8,050.00 | -1.95% | 89,373 |
| May 18, 2026 | 8,490.00 | 8,490.00 | 8,020.00 | 8,210.00 | 8,210.00 | -3.64% | 203,223 |
| 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% | 83,522 |
| May 13, 2026 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.47% | 42,827 |
| May 12, 2026 | 8,760.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,590.00 | -1.94% | 73,943 |
| 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% | 39,451 |
| May 7, 2026 | 8,790.00 | 8,830.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.34% | 59,119 |
| 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% | 50,146 |
| Apr 29, 2026 | 8,970.00 | 8,980.00 | 8,880.00 | 8,950.00 | 8,950.00 | -0.11% | 29,802 |
| 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% | 33,342 |
| Apr 23, 2026 | 8,930.00 | 8,980.00 | 8,850.00 | 8,880.00 | 8,880.00 | -0.56% | 53,435 |
| 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% | 50,689 |
| 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% | 64,506 |
| 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% | 47,199 |
| Mar 31, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,340.00 | 8,340.00 | -3.02% | 72,986 |
| Mar 30, 2026 | 8,700.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,600.00 | -2.71% | 59,389 |
| Mar 27, 2026 | 8,800.00 | 8,860.00 | 8,690.00 | 8,840.00 | 8,840.00 | -0.45% | 50,192 |
| Mar 26, 2026 | 8,990.00 | 9,000.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.22% | 43,637 |
| Mar 25, 2026 | 9,040.00 | 9,040.00 | 8,940.00 | 8,990.00 | 8,990.00 | -0.33% | 42,256 |
| Mar 24, 2026 | 9,000.00 | 9,060.00 | 8,920.00 | 9,020.00 | 9,020.00 | 0.67% | 26,052 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.71% | 82,945 |
| Mar 20, 2026 | 9,060.00 | 9,210.00 | 9,050.00 | 9,210.00 | 9,210.00 | 1.77% | 28,135 |
| Mar 19, 2026 | 9,180.00 | 9,180.00 | 9,040.00 | 9,050.00 | 9,050.00 | -1.20% | 29,306 |
| Mar 18, 2026 | 9,190.00 | 9,300.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.33% | 74,715 |
| Mar 17, 2026 | 9,000.00 | 9,270.00 | 9,000.00 | 9,190.00 | 9,190.00 | 2.45% | 31,600 |
| Mar 16, 2026 | 9,180.00 | 9,200.00 | 8,940.00 | 8,970.00 | 8,970.00 | -2.29% | 78,026 |
| Mar 13, 2026 | 9,180.00 | 9,230.00 | 9,080.00 | 9,180.00 | 9,180.00 | -0.11% | 34,247 |
| Mar 12, 2026 | 9,120.00 | 9,230.00 | 9,090.00 | 9,190.00 | 9,190.00 | 0.66% | 31,449 |
| Mar 11, 2026 | 9,000.00 | 9,370.00 | 8,960.00 | 9,130.00 | 9,130.00 | 1.44% | 54,398 |
| Mar 10, 2026 | 9,010.00 | 9,070.00 | 8,890.00 | 9,000.00 | 9,000.00 | 0.90% | 55,409 |
| Mar 9, 2026 | 8,930.00 | 9,020.00 | 8,730.00 | 8,920.00 | 8,920.00 | -2.41% | 121,628 |