Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 8,030.00
+310.00 (4.02%)
At close: Aug 14, 2026
Muhak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,720.00 | 8,040.00 | 7,720.00 | 8,030.00 | 8,030.00 | 4.02% | 31,891 |
| Aug 13, 2026 | 7,880.00 | 7,880.00 | 7,710.00 | 7,720.00 | 7,720.00 | -0.90% | 35,267 |
| Aug 12, 2026 | 7,750.00 | 7,830.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.52% | 35,116 |
| Aug 11, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1.31% | 13,134 |
| Aug 10, 2026 | 7,630.00 | 7,690.00 | 7,570.00 | 7,650.00 | 7,650.00 | - | 16,638 |
| Aug 7, 2026 | 7,600.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.66% | 34,445 |
| Aug 6, 2026 | 7,500.00 | 7,600.00 | 7,460.00 | 7,600.00 | 7,600.00 | 1.33% | 19,212 |
| Aug 5, 2026 | 7,530.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | - | 28,686 |
| Aug 4, 2026 | 7,480.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,500.00 | 0.27% | 30,096 |
| Aug 3, 2026 | 7,340.00 | 7,480.00 | 7,340.00 | 7,480.00 | 7,480.00 | 1.22% | 23,638 |
| Jul 31, 2026 | 7,360.00 | 7,490.00 | 7,320.00 | 7,390.00 | 7,390.00 | -0.14% | 24,074 |
| Jul 30, 2026 | 7,230.00 | 7,470.00 | 7,230.00 | 7,400.00 | 7,400.00 | 2.35% | 26,179 |
| Jul 29, 2026 | 7,370.00 | 7,540.00 | 7,190.00 | 7,230.00 | 7,230.00 | -0.69% | 86,459 |
| Jul 28, 2026 | 7,460.00 | 7,490.00 | 7,270.00 | 7,280.00 | 7,280.00 | -2.41% | 44,076 |
| Jul 27, 2026 | 7,500.00 | 7,570.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.27% | 27,743 |
| Jul 24, 2026 | 7,400.00 | 7,510.00 | 7,370.00 | 7,440.00 | 7,440.00 | 0.40% | 21,161 |
| Jul 23, 2026 | 7,210.00 | 7,410.00 | 7,160.00 | 7,410.00 | 7,410.00 | 2.77% | 36,274 |
| Jul 22, 2026 | 7,290.00 | 7,370.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.83% | 51,261 |
| Jul 21, 2026 | 7,370.00 | 7,370.00 | 7,200.00 | 7,270.00 | 7,270.00 | -1.36% | 33,332 |
| Jul 20, 2026 | 7,480.00 | 7,490.00 | 7,300.00 | 7,370.00 | 7,370.00 | -1.47% | 37,212 |
| Jul 16, 2026 | 7,530.00 | 7,550.00 | 7,420.00 | 7,480.00 | 7,480.00 | 0.27% | 33,558 |
| Jul 15, 2026 | 7,530.00 | 7,600.00 | 7,420.00 | 7,460.00 | 7,460.00 | -0.93% | 39,938 |
| Jul 14, 2026 | 7,490.00 | 7,590.00 | 7,400.00 | 7,530.00 | 7,530.00 | -0.26% | 41,743 |
| Jul 13, 2026 | 7,540.00 | 7,640.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.13% | 46,658 |
| Jul 10, 2026 | 7,480.00 | 7,640.00 | 7,450.00 | 7,540.00 | 7,540.00 | 2.03% | 54,595 |
| Jul 9, 2026 | 7,680.00 | 7,690.00 | 7,310.00 | 7,390.00 | 7,390.00 | -2.51% | 105,634 |
| Jul 8, 2026 | 7,680.00 | 7,740.00 | 7,510.00 | 7,580.00 | 7,580.00 | -2.07% | 45,638 |
| Jul 7, 2026 | 7,640.00 | 7,750.00 | 7,570.00 | 7,740.00 | 7,740.00 | 1.31% | 42,229 |
| Jul 6, 2026 | 7,670.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.92% | 30,725 |
| Jul 3, 2026 | 7,510.00 | 7,640.00 | 7,480.00 | 7,570.00 | 7,570.00 | 0.93% | 72,859 |
| Jul 2, 2026 | 7,560.00 | 7,640.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.79% | 71,376 |
| Jul 1, 2026 | 7,460.00 | 7,650.00 | 7,430.00 | 7,560.00 | 7,560.00 | 1.34% | 41,583 |
| Jun 30, 2026 | 7,530.00 | 7,610.00 | 7,440.00 | 7,460.00 | 7,460.00 | -0.93% | 61,686 |
| Jun 29, 2026 | 7,360.00 | 7,560.00 | 7,300.00 | 7,530.00 | 7,530.00 | 5.91% | 40,293 |
| Jun 26, 2026 | 7,380.00 | 7,520.00 | 7,260.00 | 7,370.00 | 7,110.00 | - | 97,266 |
| Jun 25, 2026 | 7,450.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,110.00 | 0.14% | 41,330 |
| Jun 24, 2026 | 7,550.00 | 7,550.00 | 7,270.00 | 7,360.00 | 7,100.35 | 0.41% | 30,237 |
| Jun 23, 2026 | 7,430.00 | 7,990.00 | 7,320.00 | 7,330.00 | 7,071.41 | -1.35% | 121,828 |
| Jun 22, 2026 | 7,560.00 | 7,850.00 | 7,360.00 | 7,430.00 | 7,167.88 | -0.54% | 57,293 |
| Jun 19, 2026 | 7,720.00 | 7,790.00 | 7,450.00 | 7,470.00 | 7,206.47 | -3.24% | 33,448 |
| Jun 18, 2026 | 7,800.00 | 7,840.00 | 7,710.00 | 7,720.00 | 7,447.65 | -1.53% | 17,060 |
| Jun 17, 2026 | 7,850.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,563.42 | -0.13% | 11,128 |
| Jun 16, 2026 | 7,880.00 | 7,920.00 | 7,770.00 | 7,850.00 | 7,573.07 | 0.38% | 22,558 |
| Jun 15, 2026 | 7,840.00 | 7,960.00 | 7,820.00 | 7,820.00 | 7,544.12 | 0.13% | 53,369 |
| Jun 12, 2026 | 7,800.00 | 7,930.00 | 7,790.00 | 7,810.00 | 7,534.48 | 0.26% | 48,633 |
| Jun 11, 2026 | 7,750.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,515.18 | 0.39% | 39,232 |
| Jun 10, 2026 | 7,600.00 | 7,770.00 | 7,530.00 | 7,760.00 | 7,486.24 | 2.51% | 66,236 |
| Jun 9, 2026 | 7,270.00 | 7,700.00 | 7,270.00 | 7,570.00 | 7,302.94 | 3.70% | 69,937 |
| Jun 8, 2026 | 7,330.00 | 7,440.00 | 7,140.00 | 7,300.00 | 7,042.47 | -1.88% | 80,898 |
| Jun 5, 2026 | 7,450.00 | 7,550.00 | 7,370.00 | 7,440.00 | 7,177.53 | -0.13% | 49,954 |