Muhak Co., Ltd. (KRX:033920)
South Korea
· Delayed Price · Currency is KRW 8,940.00
-20.00 (-0.22%)
Last updated: Apr 29, 2026, 12:42 PM KST
Muhak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,010.00 | 9,010.00 | 8,930.00 | 8,960.00 | 8,960.00 | 0.11% | 31,256 |
| 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% | 32,915 |
| Apr 23, 2026 | 8,930.00 | 8,980.00 | 8,850.00 | 8,880.00 | 8,880.00 | -0.56% | 52,653 |
| 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% | 27,572 |
| 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% | 50,479 |
| 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% | 63,771 |
| 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% | 46,483 |
| Mar 31, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,340.00 | 8,340.00 | -3.02% | 71,537 |
| 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% | 39,441 |
| 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% | 25,847 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.71% | 81,946 |
| 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% | 31,277 |
| Mar 16, 2026 | 9,180.00 | 9,200.00 | 8,940.00 | 8,970.00 | 8,970.00 | -2.29% | 77,856 |
| 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 |
| Mar 6, 2026 | 9,210.00 | 9,210.00 | 8,970.00 | 9,140.00 | 9,140.00 | -0.76% | 71,893 |
| Mar 5, 2026 | 9,150.00 | 9,520.00 | 9,150.00 | 9,210.00 | 9,210.00 | 2.33% | 80,174 |
| Mar 4, 2026 | 9,680.00 | 9,680.00 | 8,900.00 | 9,000.00 | 9,000.00 | -7.12% | 183,000 |
| 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% | 115,686 |
| 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% | 83,856 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,120.00 | 10,180.00 | 10,004.00 | -2.12% | 82,617 |
| 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 |