Muhak Co., Ltd. (KRX:033920)
South Korea · Delayed Price · Currency is KRW 7,490.00
-40.00 (-0.53%)
Last updated: Jun 30, 2026, 2:12 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7,370.00 | 7,530.00 | 7,340.00 | 7,450.00 | 7,187.18 | 1.50% | 45,647 |
| Jun 2, 2026 | 7,300.00 | 7,370.00 | 7,080.00 | 7,340.00 | 7,081.06 | 0.96% | 130,417 |
| Jun 1, 2026 | 7,410.00 | 7,430.00 | 7,200.00 | 7,270.00 | 7,013.53 | -2.55% | 114,927 |
| May 29, 2026 | 7,800.00 | 7,810.00 | 7,370.00 | 7,460.00 | 7,196.82 | -2.61% | 115,804 |
| May 28, 2026 | 7,790.00 | 7,790.00 | 7,470.00 | 7,660.00 | 7,389.77 | -1.67% | 97,393 |
| May 27, 2026 | 8,010.00 | 8,050.00 | 7,770.00 | 7,790.00 | 7,515.18 | -2.50% | 92,831 |
| May 26, 2026 | 8,170.00 | 8,240.00 | 7,960.00 | 7,990.00 | 7,708.13 | -1.36% | 54,246 |
| May 22, 2026 | 8,080.00 | 8,220.00 | 7,980.00 | 8,100.00 | 7,814.25 | 1.12% | 37,019 |
| May 21, 2026 | 8,010.00 | 8,200.00 | 8,010.00 | 8,010.00 | 7,727.42 | 0.25% | 47,767 |
| May 20, 2026 | 8,250.00 | 8,250.00 | 7,920.00 | 7,990.00 | 7,708.13 | -0.75% | 52,931 |
| May 19, 2026 | 8,300.00 | 8,300.00 | 7,980.00 | 8,050.00 | 7,766.01 | -1.95% | 88,856 |
| May 18, 2026 | 8,490.00 | 8,490.00 | 8,020.00 | 8,210.00 | 7,920.37 | -3.64% | 202,936 |
| May 15, 2026 | 8,610.00 | 8,790.00 | 8,480.00 | 8,520.00 | 8,219.43 | -1.50% | 199,484 |
| May 14, 2026 | 8,600.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,344.84 | 1.17% | 83,061 |
| May 13, 2026 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,248.37 | -0.47% | 41,046 |
| May 12, 2026 | 8,760.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,286.96 | -1.94% | 73,391 |
| May 11, 2026 | 8,840.00 | 8,870.00 | 8,730.00 | 8,760.00 | 8,450.96 | -0.79% | 69,134 |
| May 8, 2026 | 8,900.00 | 8,900.00 | 8,680.00 | 8,830.00 | 8,518.49 | 0.80% | 39,363 |
| May 7, 2026 | 8,790.00 | 8,830.00 | 8,700.00 | 8,760.00 | 8,450.96 | -0.34% | 58,843 |
| May 6, 2026 | 8,860.00 | 9,000.00 | 8,770.00 | 8,790.00 | 8,479.91 | -0.45% | 119,898 |
| May 4, 2026 | 9,000.00 | 9,000.00 | 8,790.00 | 8,830.00 | 8,518.49 | -0.79% | 67,816 |
| Apr 30, 2026 | 8,980.00 | 9,020.00 | 8,900.00 | 8,900.00 | 8,586.02 | -0.56% | 49,874 |
| Apr 29, 2026 | 8,970.00 | 8,980.00 | 8,880.00 | 8,950.00 | 8,634.26 | -0.11% | 28,986 |
| Apr 28, 2026 | 9,010.00 | 9,010.00 | 8,930.00 | 8,960.00 | 8,643.91 | 0.11% | 31,263 |
| Apr 27, 2026 | 8,970.00 | 9,060.00 | 8,910.00 | 8,950.00 | 8,634.26 | -0.22% | 46,862 |
| Apr 24, 2026 | 8,880.00 | 8,980.00 | 8,870.00 | 8,970.00 | 8,653.55 | 1.01% | 33,168 |
| Apr 23, 2026 | 8,930.00 | 8,980.00 | 8,850.00 | 8,880.00 | 8,566.73 | -0.56% | 52,653 |
| Apr 22, 2026 | 8,950.00 | 8,960.00 | 8,880.00 | 8,930.00 | 8,614.97 | -0.89% | 35,982 |
| Apr 21, 2026 | 9,010.00 | 9,080.00 | 8,950.00 | 9,010.00 | 8,692.14 | 0.11% | 32,499 |
| Apr 20, 2026 | 8,990.00 | 9,140.00 | 8,990.00 | 9,000.00 | 8,682.50 | -1.21% | 27,574 |
| Apr 17, 2026 | 9,100.00 | 9,110.00 | 9,010.00 | 9,110.00 | 8,788.62 | 0.22% | 20,938 |
| Apr 16, 2026 | 9,030.00 | 9,140.00 | 9,020.00 | 9,090.00 | 8,769.32 | 0.78% | 46,377 |