Muhak Co., Ltd. (KRX:033920)
South Korea
· Delayed Price · Currency is KRW 8,420.00
+50.00 (0.60%)
At close: Dec 5, 2025
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,420.00 | 8,440.00 | 8,330.00 | 8,420.00 | 8,420.00 | 0.60% | 25,906 |
| Dec 4, 2025 | 8,410.00 | 8,460.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.71% | 47,660 |
| Dec 3, 2025 | 8,290.00 | 8,440.00 | 8,290.00 | 8,430.00 | 8,430.00 | 1.69% | 27,670 |
| Dec 2, 2025 | 8,150.00 | 8,350.00 | 8,080.00 | 8,290.00 | 8,290.00 | 2.35% | 34,991 |
| Dec 1, 2025 | 8,150.00 | 8,200.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.61% | 34,586 |
| Nov 28, 2025 | 8,170.00 | 8,170.00 | 8,030.00 | 8,150.00 | 8,150.00 | 0.62% | 22,294 |
| Nov 27, 2025 | 8,120.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.25% | 25,026 |
| Nov 26, 2025 | 8,010.00 | 8,130.00 | 7,920.00 | 8,120.00 | 8,120.00 | 2.01% | 33,019 |
| Nov 25, 2025 | 8,160.00 | 8,160.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.24% | 65,905 |
| Nov 24, 2025 | 8,250.00 | 8,250.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.95% | 59,447 |
| Nov 21, 2025 | 8,260.00 | 8,260.00 | 8,120.00 | 8,220.00 | 8,220.00 | -1.32% | 39,779 |
| Nov 20, 2025 | 8,230.00 | 8,380.00 | 8,190.00 | 8,330.00 | 8,330.00 | 1.22% | 51,142 |
| Nov 19, 2025 | 8,180.00 | 8,300.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.11% | 62,014 |
| Nov 18, 2025 | 8,550.00 | 8,620.00 | 8,090.00 | 8,140.00 | 8,140.00 | -4.35% | 152,557 |
| Nov 17, 2025 | 8,790.00 | 8,820.00 | 8,510.00 | 8,510.00 | 8,510.00 | -3.30% | 78,268 |
| Nov 14, 2025 | 8,810.00 | 8,950.00 | 8,720.00 | 8,800.00 | 8,800.00 | -0.90% | 48,747 |
| Nov 13, 2025 | 9,000.00 | 9,060.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.33% | 58,105 |
| Nov 12, 2025 | 9,040.00 | 9,070.00 | 8,930.00 | 9,000.00 | 9,000.00 | -0.33% | 61,509 |
| Nov 11, 2025 | 9,070.00 | 9,180.00 | 8,880.00 | 9,030.00 | 9,030.00 | 0.56% | 113,337 |
| Nov 10, 2025 | 8,210.00 | 9,270.00 | 8,210.00 | 8,980.00 | 8,980.00 | 10.18% | 402,995 |
| Nov 7, 2025 | 8,150.00 | 8,250.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.37% | 46,210 |
| Nov 6, 2025 | 8,160.00 | 8,230.00 | 8,060.00 | 8,180.00 | 8,180.00 | 0.37% | 59,484 |
| Nov 5, 2025 | 8,130.00 | 8,290.00 | 8,000.00 | 8,150.00 | 8,150.00 | -0.97% | 92,508 |
| Nov 4, 2025 | 8,260.00 | 8,320.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.12% | 57,844 |
| Nov 3, 2025 | 8,600.00 | 8,650.00 | 8,190.00 | 8,240.00 | 8,240.00 | -4.19% | 127,727 |
| Oct 31, 2025 | 8,320.00 | 8,640.00 | 8,230.00 | 8,600.00 | 8,600.00 | 3.37% | 134,777 |
| Oct 30, 2025 | 8,290.00 | 8,420.00 | 8,270.00 | 8,320.00 | 8,320.00 | 0.36% | 66,695 |
| Oct 29, 2025 | 8,240.00 | 8,400.00 | 8,130.00 | 8,290.00 | 8,290.00 | 1.10% | 103,905 |
| Oct 28, 2025 | 8,130.00 | 8,280.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.86% | 82,257 |
| Oct 27, 2025 | 8,270.00 | 8,300.00 | 8,100.00 | 8,130.00 | 8,130.00 | -1.45% | 79,966 |
| Oct 24, 2025 | 8,450.00 | 8,550.00 | 8,240.00 | 8,250.00 | 8,250.00 | -2.37% | 146,554 |
| Oct 23, 2025 | 8,150.00 | 8,450.00 | 8,070.00 | 8,450.00 | 8,450.00 | 3.55% | 176,869 |
| Oct 22, 2025 | 7,940.00 | 8,170.00 | 7,880.00 | 8,160.00 | 8,160.00 | 3.55% | 123,139 |
| Oct 21, 2025 | 7,560.00 | 8,050.00 | 7,560.00 | 7,880.00 | 7,880.00 | 4.23% | 201,812 |
| Oct 20, 2025 | 7,800.00 | 7,820.00 | 7,380.00 | 7,560.00 | 7,560.00 | -3.82% | 373,887 |
| Oct 17, 2025 | 7,970.00 | 8,070.00 | 7,840.00 | 7,860.00 | 7,860.00 | -1.38% | 43,432 |
| Oct 16, 2025 | 8,050.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 41,863 |
| Oct 15, 2025 | 7,950.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.63% | 15,287 |
| Oct 14, 2025 | 8,000.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,950.00 | -0.50% | 49,288 |
| Oct 13, 2025 | 7,940.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,990.00 | -0.50% | 40,500 |
| Oct 10, 2025 | 8,040.00 | 8,070.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.12% | 48,747 |
| Oct 2, 2025 | 8,110.00 | 8,110.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 43,352 |
| Oct 1, 2025 | 8,090.00 | 8,140.00 | 8,010.00 | 8,050.00 | 8,050.00 | -0.62% | 28,062 |
| Sep 30, 2025 | 8,090.00 | 8,160.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.25% | 21,157 |
| Sep 29, 2025 | 8,180.00 | 8,210.00 | 8,040.00 | 8,120.00 | 8,120.00 | -0.85% | 53,720 |
| Sep 26, 2025 | 8,250.00 | 8,250.00 | 8,120.00 | 8,190.00 | 8,060.00 | -0.73% | 36,435 |
| Sep 25, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,250.00 | 8,119.05 | 0.36% | 23,110 |
| Sep 24, 2025 | 8,340.00 | 8,350.00 | 8,140.00 | 8,220.00 | 8,089.52 | -0.84% | 57,938 |
| Sep 23, 2025 | 8,330.00 | 8,370.00 | 8,190.00 | 8,290.00 | 8,158.41 | -0.12% | 55,789 |
| Sep 22, 2025 | 8,220.00 | 8,320.00 | 8,180.00 | 8,300.00 | 8,168.25 | 1.22% | 36,786 |
| Sep 19, 2025 | 8,290.00 | 8,330.00 | 8,150.00 | 8,200.00 | 8,069.84 | -1.09% | 34,313 |
| Sep 18, 2025 | 8,290.00 | 8,330.00 | 8,220.00 | 8,290.00 | 8,158.41 | 1.10% | 31,354 |
| Sep 17, 2025 | 8,300.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,069.84 | -0.85% | 35,690 |
| Sep 16, 2025 | 8,300.00 | 8,320.00 | 8,260.00 | 8,270.00 | 8,138.73 | - | 40,125 |
| Sep 15, 2025 | 8,300.00 | 8,310.00 | 8,160.00 | 8,270.00 | 8,138.73 | 0.12% | 59,503 |
| Sep 12, 2025 | 8,190.00 | 8,310.00 | 8,180.00 | 8,260.00 | 8,128.89 | 0.85% | 45,113 |
| Sep 11, 2025 | 8,270.00 | 8,300.00 | 8,190.00 | 8,190.00 | 8,060.00 | -1.09% | 34,803 |
| Sep 10, 2025 | 8,090.00 | 8,340.00 | 8,010.00 | 8,280.00 | 8,148.57 | 3.24% | 81,963 |
| Sep 9, 2025 | 7,920.00 | 8,060.00 | 7,920.00 | 8,020.00 | 7,892.70 | 1.26% | 55,752 |
| Sep 8, 2025 | 7,900.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,794.29 | 0.25% | 15,213 |
| Sep 5, 2025 | 7,910.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,774.60 | -0.25% | 33,375 |
| Sep 4, 2025 | 7,900.00 | 7,940.00 | 7,870.00 | 7,920.00 | 7,794.29 | 0.25% | 16,597 |
| Sep 3, 2025 | 7,930.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,774.60 | -0.38% | 15,610 |
| Sep 2, 2025 | 7,750.00 | 7,940.00 | 7,750.00 | 7,930.00 | 7,804.13 | 1.80% | 29,510 |
| Sep 1, 2025 | 7,750.00 | 7,830.00 | 7,690.00 | 7,790.00 | 7,666.35 | 0.39% | 29,597 |
| Aug 29, 2025 | 7,790.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,636.83 | -0.39% | 41,485 |
| Aug 28, 2025 | 7,710.00 | 7,820.00 | 7,690.00 | 7,790.00 | 7,666.35 | 1.04% | 75,749 |
| Aug 27, 2025 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,587.62 | -0.39% | 52,893 |
| Aug 26, 2025 | 7,710.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,617.14 | - | 31,184 |
| Aug 25, 2025 | 7,760.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,617.14 | -0.13% | 25,937 |
| Aug 22, 2025 | 7,810.00 | 7,860.00 | 7,710.00 | 7,750.00 | 7,626.98 | - | 27,689 |
| Aug 21, 2025 | 7,770.00 | 7,850.00 | 7,730.00 | 7,750.00 | 7,626.98 | -0.26% | 33,492 |
| Aug 20, 2025 | 7,770.00 | 7,810.00 | 7,620.00 | 7,770.00 | 7,646.67 | - | 60,257 |
| Aug 19, 2025 | 7,860.00 | 7,860.00 | 7,750.00 | 7,770.00 | 7,646.67 | -1.15% | 41,208 |
| Aug 18, 2025 | 8,060.00 | 8,060.00 | 7,820.00 | 7,860.00 | 7,735.24 | -2.12% | 42,642 |
| Aug 14, 2025 | 7,770.00 | 8,040.00 | 7,740.00 | 8,030.00 | 7,902.54 | 2.29% | 101,500 |
| Aug 13, 2025 | 7,780.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,725.40 | 1.03% | 33,450 |
| Aug 12, 2025 | 7,880.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,646.67 | -1.40% | 76,434 |
| Aug 11, 2025 | 8,000.00 | 8,040.00 | 7,850.00 | 7,880.00 | 7,754.92 | -1.25% | 52,962 |
| Aug 8, 2025 | 7,970.00 | 8,010.00 | 7,930.00 | 7,980.00 | 7,853.33 | 0.13% | 24,233 |
| Aug 7, 2025 | 7,890.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,843.49 | 0.89% | 33,336 |
| Aug 6, 2025 | 7,830.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,774.60 | 0.25% | 41,844 |
| Aug 5, 2025 | 7,720.00 | 7,890.00 | 7,720.00 | 7,880.00 | 7,754.92 | 1.55% | 78,011 |
| Aug 4, 2025 | 7,770.00 | 7,820.00 | 7,630.00 | 7,760.00 | 7,636.83 | 0.39% | 70,226 |
| Aug 1, 2025 | 7,720.00 | 7,790.00 | 7,610.00 | 7,730.00 | 7,607.30 | 0.13% | 86,139 |
| Jul 31, 2025 | 7,720.00 | 7,780.00 | 7,635.00 | 7,720.00 | 7,597.46 | - | 75,503 |
| Jul 30, 2025 | 7,720.00 | 7,850.00 | 7,690.00 | 7,720.00 | 7,597.46 | -0.13% | 65,752 |
| Jul 29, 2025 | 7,800.00 | 7,800.00 | 7,640.00 | 7,730.00 | 7,607.30 | -0.26% | 83,236 |
| Jul 28, 2025 | 7,880.00 | 7,930.00 | 7,660.00 | 7,750.00 | 7,626.98 | -2.27% | 88,137 |
| Jul 25, 2025 | 7,900.00 | 7,980.00 | 7,870.00 | 7,930.00 | 7,804.13 | 0.38% | 46,102 |
| Jul 24, 2025 | 8,160.00 | 8,260.00 | 7,800.00 | 7,900.00 | 7,774.60 | -3.19% | 166,704 |
| Jul 23, 2025 | 8,140.00 | 8,240.00 | 8,060.00 | 8,160.00 | 8,030.48 | -0.24% | 45,395 |
| Jul 22, 2025 | 8,340.00 | 8,350.00 | 8,140.00 | 8,180.00 | 8,050.16 | -1.80% | 44,777 |
| Jul 21, 2025 | 8,310.00 | 8,360.00 | 8,240.00 | 8,330.00 | 8,197.78 | 0.12% | 67,722 |
| Jul 18, 2025 | 8,400.00 | 8,450.00 | 8,220.00 | 8,320.00 | 8,187.94 | -0.95% | 50,749 |
| Jul 17, 2025 | 8,450.00 | 8,480.00 | 8,290.00 | 8,400.00 | 8,266.67 | -0.59% | 80,605 |
| Jul 16, 2025 | 8,510.00 | 8,520.00 | 8,380.00 | 8,450.00 | 8,315.87 | -0.71% | 65,761 |
| Jul 15, 2025 | 8,690.00 | 8,730.00 | 8,470.00 | 8,510.00 | 8,374.92 | -2.07% | 71,322 |
| Jul 14, 2025 | 8,650.00 | 8,700.00 | 8,500.00 | 8,690.00 | 8,552.06 | 0.70% | 54,987 |
| Jul 11, 2025 | 8,620.00 | 8,740.00 | 8,520.00 | 8,630.00 | 8,493.02 | 0.12% | 70,508 |