Muhak Co., Ltd. (KRX:033920)
South Korea
· Delayed Price · Currency is KRW 8,910.00
-230.00 (-2.52%)
Last updated: Mar 9, 2026, 2:44 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,930.00 | 9,020.00 | 8,730.00 | 8,920.00 | 8,920.00 | -2.41% | 121,574 |
| Mar 6, 2026 | 9,210.00 | 9,210.00 | 8,970.00 | 9,140.00 | 9,140.00 | -0.76% | 71,840 |
| Mar 5, 2026 | 9,150.00 | 9,520.00 | 9,150.00 | 9,210.00 | 9,210.00 | 2.33% | 80,077 |
| Mar 4, 2026 | 9,680.00 | 9,680.00 | 8,900.00 | 9,000.00 | 9,000.00 | -7.12% | 181,336 |
| Mar 3, 2026 | 9,500.00 | 10,000.00 | 9,370.00 | 9,690.00 | 9,690.00 | 1.89% | 149,644 |
| Feb 27, 2026 | 9,730.00 | 10,000.00 | 9,380.00 | 9,510.00 | 9,510.00 | -2.36% | 115,541 |
| Feb 26, 2026 | 10,060.00 | 10,060.00 | 9,690.00 | 9,740.00 | 9,740.00 | -3.18% | 183,360 |
| Feb 25, 2026 | 10,050.00 | 10,330.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.18% | 83,532 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,120.00 | 10,180.00 | 10,004.00 | -2.12% | 82,459 |
| Feb 23, 2026 | 10,300.00 | 10,490.00 | 10,300.00 | 10,400.00 | 10,220.20 | 1.07% | 80,593 |
| Feb 20, 2026 | 10,280.00 | 10,450.00 | 10,130.00 | 10,290.00 | 10,112.10 | 0.19% | 84,610 |
| Feb 19, 2026 | 10,110.00 | 10,340.00 | 10,110.00 | 10,270.00 | 10,092.44 | 2.19% | 118,611 |
| Feb 13, 2026 | 9,690.00 | 10,160.00 | 9,620.00 | 10,050.00 | 9,876.25 | 3.50% | 158,967 |
| Feb 12, 2026 | 9,410.00 | 9,900.00 | 9,410.00 | 9,710.00 | 9,542.13 | 4.86% | 156,870 |
| Feb 11, 2026 | 9,410.00 | 9,450.00 | 9,190.00 | 9,260.00 | 9,099.91 | -1.49% | 61,219 |
| Feb 10, 2026 | 9,020.00 | 9,550.00 | 8,980.00 | 9,400.00 | 9,237.49 | 4.21% | 168,802 |
| Feb 9, 2026 | 9,050.00 | 9,150.00 | 8,970.00 | 9,020.00 | 8,864.06 | 0.11% | 43,359 |
| Feb 6, 2026 | 9,130.00 | 9,150.00 | 8,640.00 | 9,010.00 | 8,854.23 | -1.31% | 66,854 |
| Feb 5, 2026 | 9,060.00 | 9,200.00 | 8,940.00 | 9,130.00 | 8,972.15 | 0.77% | 75,572 |
| Feb 4, 2026 | 8,970.00 | 9,090.00 | 8,900.00 | 9,060.00 | 8,903.36 | 1.00% | 48,033 |
| Feb 3, 2026 | 8,700.00 | 8,980.00 | 8,700.00 | 8,970.00 | 8,814.92 | 3.46% | 36,732 |
| Feb 2, 2026 | 8,780.00 | 8,900.00 | 8,580.00 | 8,670.00 | 8,520.11 | -2.14% | 100,311 |
| Jan 30, 2026 | 8,830.00 | 9,020.00 | 8,780.00 | 8,860.00 | 8,706.82 | -0.34% | 49,796 |
| Jan 29, 2026 | 9,030.00 | 9,030.00 | 8,790.00 | 8,890.00 | 8,736.30 | -0.11% | 50,900 |
| Jan 28, 2026 | 9,020.00 | 9,090.00 | 8,860.00 | 8,900.00 | 8,746.13 | -1.33% | 32,083 |
| Jan 27, 2026 | 9,040.00 | 9,150.00 | 8,940.00 | 9,020.00 | 8,864.06 | -0.44% | 31,165 |
| Jan 26, 2026 | 8,880.00 | 9,140.00 | 8,880.00 | 9,060.00 | 8,903.36 | 2.03% | 63,828 |
| Jan 23, 2026 | 8,780.00 | 8,890.00 | 8,740.00 | 8,880.00 | 8,726.48 | 1.72% | 32,449 |
| Jan 22, 2026 | 8,780.00 | 8,940.00 | 8,630.00 | 8,730.00 | 8,579.07 | -0.57% | 54,616 |
| Jan 21, 2026 | 8,870.00 | 8,870.00 | 8,630.00 | 8,780.00 | 8,628.20 | -0.45% | 65,352 |
| Jan 20, 2026 | 8,740.00 | 8,850.00 | 8,600.00 | 8,820.00 | 8,667.51 | 0.92% | 41,972 |
| Jan 19, 2026 | 8,830.00 | 8,830.00 | 8,650.00 | 8,740.00 | 8,588.90 | -1.24% | 40,312 |
| Jan 16, 2026 | 8,890.00 | 8,930.00 | 8,800.00 | 8,850.00 | 8,696.99 | -0.45% | 26,440 |
| Jan 15, 2026 | 9,010.00 | 9,110.00 | 8,850.00 | 8,890.00 | 8,736.30 | -1.22% | 98,571 |
| Jan 14, 2026 | 8,940.00 | 9,110.00 | 8,800.00 | 9,000.00 | 8,844.40 | 0.67% | 56,552 |
| Jan 13, 2026 | 8,950.00 | 9,080.00 | 8,900.00 | 8,940.00 | 8,785.44 | -0.67% | 31,421 |
| Jan 12, 2026 | 8,870.00 | 9,050.00 | 8,780.00 | 9,000.00 | 8,844.40 | 2.74% | 44,435 |
| Jan 9, 2026 | 8,700.00 | 8,900.00 | 8,700.00 | 8,760.00 | 8,608.55 | 0.69% | 40,604 |
| Jan 8, 2026 | 8,670.00 | 8,800.00 | 8,530.00 | 8,700.00 | 8,549.59 | 0.35% | 65,185 |
| Jan 7, 2026 | 8,750.00 | 8,810.00 | 8,550.00 | 8,670.00 | 8,520.11 | -2.36% | 79,224 |
| Jan 6, 2026 | 9,100.00 | 9,100.00 | 8,830.00 | 8,880.00 | 8,726.48 | -1.77% | 64,518 |
| Jan 5, 2026 | 9,040.00 | 9,220.00 | 9,000.00 | 9,040.00 | 8,883.71 | -0.99% | 87,766 |
| Jan 2, 2026 | 9,260.00 | 9,260.00 | 9,010.00 | 9,130.00 | 8,972.15 | -3.39% | 159,596 |
| Dec 30, 2025 | 8,650.00 | 9,490.00 | 8,630.00 | 9,450.00 | 9,286.62 | 13.31% | 571,741 |
| Dec 29, 2025 | 8,560.00 | 8,560.00 | 8,320.00 | 8,340.00 | 8,195.81 | -2.68% | 46,449 |
| Dec 26, 2025 | 8,700.00 | 8,700.00 | 8,490.00 | 8,570.00 | 8,421.83 | -0.46% | 45,494 |
| Dec 24, 2025 | 8,700.00 | 8,700.00 | 8,550.00 | 8,610.00 | 8,461.14 | -0.12% | 23,971 |
| Dec 23, 2025 | 8,720.00 | 8,840.00 | 8,580.00 | 8,620.00 | 8,470.97 | -1.15% | 34,695 |
| Dec 22, 2025 | 8,740.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,569.24 | 0.46% | 41,122 |
| Dec 19, 2025 | 8,570.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,529.93 | 1.28% | 44,761 |
| Dec 18, 2025 | 8,750.00 | 8,790.00 | 8,380.00 | 8,570.00 | 8,421.83 | -2.06% | 90,722 |
| Dec 17, 2025 | 8,720.00 | 8,910.00 | 8,700.00 | 8,750.00 | 8,598.72 | -0.23% | 47,637 |
| Dec 16, 2025 | 8,960.00 | 8,960.00 | 8,725.00 | 8,770.00 | 8,618.38 | -2.12% | 81,346 |
| Dec 15, 2025 | 8,580.00 | 9,030.00 | 8,500.00 | 8,960.00 | 8,805.09 | 4.43% | 141,868 |
| Dec 12, 2025 | 8,410.00 | 8,610.00 | 8,400.00 | 8,580.00 | 8,431.66 | 1.90% | 35,930 |
| Dec 11, 2025 | 8,170.00 | 8,480.00 | 8,170.00 | 8,420.00 | 8,274.43 | 3.19% | 68,096 |
| Dec 10, 2025 | 8,250.00 | 8,250.00 | 8,120.00 | 8,160.00 | 8,018.92 | -0.12% | 31,688 |
| Dec 9, 2025 | 8,290.00 | 8,290.00 | 8,000.00 | 8,170.00 | 8,028.75 | -2.62% | 98,612 |
| Dec 8, 2025 | 8,420.00 | 8,470.00 | 8,330.00 | 8,390.00 | 8,244.95 | -0.36% | 32,546 |
| Dec 5, 2025 | 8,420.00 | 8,440.00 | 8,330.00 | 8,420.00 | 8,274.43 | 0.60% | 25,959 |
| Dec 4, 2025 | 8,410.00 | 8,460.00 | 8,310.00 | 8,370.00 | 8,225.29 | -0.71% | 47,660 |
| Dec 3, 2025 | 8,290.00 | 8,440.00 | 8,290.00 | 8,430.00 | 8,284.26 | 1.69% | 27,780 |
| Dec 2, 2025 | 8,150.00 | 8,350.00 | 8,080.00 | 8,290.00 | 8,146.68 | 2.35% | 34,998 |
| Dec 1, 2025 | 8,150.00 | 8,200.00 | 8,090.00 | 8,100.00 | 7,959.96 | -0.61% | 34,742 |
| Nov 28, 2025 | 8,170.00 | 8,170.00 | 8,030.00 | 8,150.00 | 8,009.10 | 0.62% | 22,294 |
| Nov 27, 2025 | 8,120.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,959.96 | -0.25% | 25,130 |
| Nov 26, 2025 | 8,010.00 | 8,130.00 | 7,920.00 | 8,120.00 | 7,979.61 | 2.01% | 33,116 |
| Nov 25, 2025 | 8,160.00 | 8,160.00 | 7,920.00 | 7,960.00 | 7,822.38 | -1.24% | 65,977 |
| Nov 24, 2025 | 8,250.00 | 8,250.00 | 8,040.00 | 8,060.00 | 7,920.65 | -1.95% | 59,656 |
| Nov 21, 2025 | 8,260.00 | 8,260.00 | 8,120.00 | 8,220.00 | 8,077.89 | -1.32% | 39,984 |
| Nov 20, 2025 | 8,230.00 | 8,380.00 | 8,190.00 | 8,330.00 | 8,185.98 | 1.22% | 51,142 |
| Nov 19, 2025 | 8,180.00 | 8,300.00 | 8,060.00 | 8,230.00 | 8,087.71 | 1.11% | 62,014 |
| Nov 18, 2025 | 8,550.00 | 8,620.00 | 8,090.00 | 8,140.00 | 7,999.27 | -4.35% | 152,557 |
| Nov 17, 2025 | 8,790.00 | 8,820.00 | 8,510.00 | 8,510.00 | 8,362.87 | -3.30% | 78,268 |
| Nov 14, 2025 | 8,810.00 | 8,950.00 | 8,720.00 | 8,800.00 | 8,647.86 | -0.90% | 48,747 |
| Nov 13, 2025 | 9,000.00 | 9,060.00 | 8,800.00 | 8,880.00 | 8,726.48 | -1.33% | 58,105 |
| Nov 12, 2025 | 9,040.00 | 9,070.00 | 8,930.00 | 9,000.00 | 8,844.40 | -0.33% | 61,509 |
| Nov 11, 2025 | 9,070.00 | 9,180.00 | 8,880.00 | 9,030.00 | 8,873.88 | 0.56% | 113,337 |
| Nov 10, 2025 | 8,210.00 | 9,270.00 | 8,210.00 | 8,980.00 | 8,824.75 | 10.18% | 402,995 |
| Nov 7, 2025 | 8,150.00 | 8,250.00 | 8,050.00 | 8,150.00 | 8,009.10 | -0.37% | 46,210 |
| Nov 6, 2025 | 8,160.00 | 8,230.00 | 8,060.00 | 8,180.00 | 8,038.58 | 0.37% | 59,484 |
| Nov 5, 2025 | 8,130.00 | 8,290.00 | 8,000.00 | 8,150.00 | 8,009.10 | -0.97% | 92,508 |
| Nov 4, 2025 | 8,260.00 | 8,320.00 | 8,150.00 | 8,230.00 | 8,087.71 | -0.12% | 57,844 |
| Nov 3, 2025 | 8,600.00 | 8,650.00 | 8,190.00 | 8,240.00 | 8,097.54 | -4.19% | 127,727 |
| Oct 31, 2025 | 8,320.00 | 8,640.00 | 8,230.00 | 8,600.00 | 8,451.32 | 3.37% | 134,777 |
| Oct 30, 2025 | 8,290.00 | 8,420.00 | 8,270.00 | 8,320.00 | 8,176.16 | 0.36% | 66,695 |
| Oct 29, 2025 | 8,240.00 | 8,400.00 | 8,130.00 | 8,290.00 | 8,146.68 | 1.10% | 103,905 |
| Oct 28, 2025 | 8,130.00 | 8,280.00 | 8,090.00 | 8,200.00 | 8,058.23 | 0.86% | 82,257 |
| Oct 27, 2025 | 8,270.00 | 8,300.00 | 8,100.00 | 8,130.00 | 7,989.44 | -1.45% | 79,966 |
| Oct 24, 2025 | 8,450.00 | 8,550.00 | 8,240.00 | 8,250.00 | 8,107.37 | -2.37% | 146,554 |
| Oct 23, 2025 | 8,150.00 | 8,450.00 | 8,070.00 | 8,450.00 | 8,303.91 | 3.55% | 176,869 |
| Oct 22, 2025 | 7,940.00 | 8,170.00 | 7,880.00 | 8,160.00 | 8,018.92 | 3.55% | 123,139 |
| Oct 21, 2025 | 7,560.00 | 8,050.00 | 7,560.00 | 7,880.00 | 7,743.76 | 4.23% | 201,812 |
| Oct 20, 2025 | 7,800.00 | 7,820.00 | 7,380.00 | 7,560.00 | 7,429.30 | -3.82% | 373,887 |
| Oct 17, 2025 | 7,970.00 | 8,070.00 | 7,840.00 | 7,860.00 | 7,724.11 | -1.38% | 43,432 |
| Oct 16, 2025 | 8,050.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,832.21 | -0.38% | 41,863 |
| Oct 15, 2025 | 7,950.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,861.69 | 0.63% | 15,287 |
| Oct 14, 2025 | 8,000.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,812.55 | -0.50% | 49,288 |
| Oct 13, 2025 | 7,940.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,851.86 | -0.50% | 40,500 |
| Oct 10, 2025 | 8,040.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,891.17 | -0.12% | 48,747 |