Muhak Co., Ltd. 033920
KRX · South Korea · Consumer Non-Durables
KRW 7,330.00-40.00 (-0.54%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,330.00 | -0.54% | KRW 7,460.00 | KRW 7,460.00 | KRW 7,300.00 | 14.97K |
| 2026-10-01 | KRW 7,370.00 | -0.41% | KRW 7,460.00 | KRW 7,460.00 | KRW 7,350.00 | 7.42K |
| 2026-09-30 | KRW 7,400.00 | 0.00% | KRW 7,330.00 | KRW 7,440.00 | KRW 7,330.00 | 15.16K |
| 2026-09-29 | KRW 7,400.00 | -2.76% | KRW 7,440.00 | KRW 7,490.00 | KRW 7,330.00 | 24.79K |
| 2026-09-28 | KRW 7,610.00 | +2.28% | KRW 7,510.00 | KRW 7,610.00 | KRW 7,440.00 | 23.89K |
| 2026-09-23 | KRW 7,440.00 | -0.27% | KRW 7,520.00 | KRW 7,540.00 | KRW 7,420.00 | 16.17K |
| 2026-09-22 | KRW 7,460.00 | 0.00% | KRW 7,500.00 | KRW 7,600.00 | KRW 7,430.00 | 13.13K |
| 2026-09-21 | KRW 7,460.00 | -1.84% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,450.00 | 35.94K |
| 2026-09-18 | KRW 7,600.00 | -0.26% | KRW 7,630.00 | KRW 7,650.00 | KRW 7,560.00 | 12.60K |
| 2026-09-17 | KRW 7,620.00 | +0.26% | KRW 7,580.00 | KRW 7,670.00 | KRW 7,520.00 | 27.56K |
| 2026-09-16 | KRW 7,600.00 | -0.65% | KRW 7,550.00 | KRW 7,710.00 | KRW 7,550.00 | 18.74K |
| 2026-09-15 | KRW 7,650.00 | 0.00% | KRW 7,650.00 | KRW 7,680.00 | KRW 7,600.00 | 12.56K |
| 2026-09-14 | KRW 7,650.00 | +0.13% | KRW 7,640.00 | KRW 7,680.00 | KRW 7,580.00 | 25.05K |
| 2026-09-11 | KRW 7,640.00 | -0.13% | KRW 7,620.00 | KRW 7,700.00 | KRW 7,610.00 | 11.12K |
| 2026-09-10 | KRW 7,650.00 | +0.26% | KRW 7,630.00 | KRW 7,680.00 | KRW 7,590.00 | 7.59K |
| 2026-09-09 | KRW 7,630.00 | -0.39% | KRW 7,660.00 | KRW 7,720.00 | KRW 7,600.00 | 21.39K |
| 2026-09-08 | KRW 7,660.00 | -0.91% | KRW 7,730.00 | KRW 7,770.00 | KRW 7,660.00 | 10.91K |
| 2026-09-07 | KRW 7,730.00 | 0.00% | KRW 7,760.00 | KRW 7,800.00 | KRW 7,670.00 | 17.14K |
| 2026-09-04 | KRW 7,730.00 | -0.13% | KRW 7,770.00 | KRW 7,860.00 | KRW 7,680.00 | 16.95K |
| 2026-09-03 | KRW 7,740.00 | -0.51% | KRW 7,790.00 | KRW 7,870.00 | KRW 7,720.00 | 17.54K |
| 2026-09-02 | KRW 7,780.00 | -1.52% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,750.00 | 12.52K |
| 2026-09-01 | KRW 7,900.00 | -0.50% | KRW 7,940.00 | KRW 7,950.00 | KRW 7,800.00 | 16.83K |
| 2026-08-31 | KRW 7,940.00 | +0.38% | KRW 7,910.00 | KRW 7,940.00 | KRW 7,770.00 | 8.11K |
| 2026-08-28 | KRW 7,910.00 | +0.51% | KRW 7,810.00 | KRW 7,910.00 | KRW 7,700.00 | 13.83K |
| 2026-08-27 | KRW 7,870.00 | -0.25% | KRW 7,830.00 | KRW 7,910.00 | KRW 7,750.00 | 16.50K |
| 2026-08-26 | KRW 7,890.00 | +1.15% | KRW 7,800.00 | KRW 7,920.00 | KRW 7,790.00 | 5.03K |
| 2026-08-25 | KRW 7,800.00 | +1.96% | KRW 7,670.00 | KRW 8,000.00 | KRW 7,650.00 | 17.20K |
| 2026-08-24 | KRW 7,650.00 | -0.13% | KRW 7,760.00 | KRW 7,760.00 | KRW 7,580.00 | 12.54K |
| 2026-08-21 | KRW 7,660.00 | -0.52% | KRW 7,700.00 | KRW 7,740.00 | KRW 7,570.00 | 10.80K |
| 2026-08-20 | KRW 7,700.00 | +0.26% | KRW 7,690.00 | KRW 7,720.00 | KRW 7,600.00 | 12.87K |
| 2026-08-19 | KRW 7,680.00 | -1.66% | KRW 7,860.00 | KRW 7,860.00 | KRW 7,620.00 | 26.56K |
| 2026-08-18 | KRW 7,810.00 | -2.74% | KRW 8,060.00 | KRW 8,150.00 | KRW 7,740.00 | 46.12K |
| 2026-08-14 | KRW 8,030.00 | +4.02% | KRW 7,720.00 | KRW 8,040.00 | KRW 7,720.00 | 31.89K |
| 2026-08-13 | KRW 7,720.00 | -0.90% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,710.00 | 35.29K |
| 2026-08-12 | KRW 7,790.00 | +0.52% | KRW 7,750.00 | KRW 7,830.00 | KRW 7,720.00 | 35.14K |
| 2026-08-11 | KRW 7,750.00 | +1.31% | KRW 7,650.00 | KRW 7,800.00 | KRW 7,650.00 | 13.14K |
| 2026-08-10 | KRW 7,650.00 | 0.00% | KRW 7,630.00 | KRW 7,690.00 | KRW 7,570.00 | 16.64K |
| 2026-08-07 | KRW 7,650.00 | +0.66% | KRW 7,600.00 | KRW 7,670.00 | KRW 7,550.00 | 34.45K |
| 2026-08-06 | KRW 7,600.00 | +1.33% | KRW 7,500.00 | KRW 7,600.00 | KRW 7,460.00 | 19.21K |
| 2026-08-05 | KRW 7,500.00 | 0.00% | KRW 7,530.00 | KRW 7,570.00 | KRW 7,450.00 | 28.69K |
| 2026-08-04 | KRW 7,500.00 | +0.27% | KRW 7,480.00 | KRW 7,530.00 | KRW 7,390.00 | 30.10K |
| 2026-08-03 | KRW 7,480.00 | +1.22% | KRW 7,340.00 | KRW 7,480.00 | KRW 7,340.00 | 23.71K |
| 2026-07-31 | KRW 7,390.00 | -0.14% | KRW 7,360.00 | KRW 7,490.00 | KRW 7,320.00 | 24.07K |
| 2026-07-30 | KRW 7,400.00 | +2.35% | KRW 7,230.00 | KRW 7,470.00 | KRW 7,230.00 | 26.18K |
| 2026-07-29 | KRW 7,230.00 | -0.69% | KRW 7,370.00 | KRW 7,540.00 | KRW 7,190.00 | 86.46K |
| 2026-07-28 | KRW 7,280.00 | -2.41% | KRW 7,460.00 | KRW 7,490.00 | KRW 7,270.00 | 44.08K |
| 2026-07-27 | KRW 7,460.00 | +0.27% | KRW 7,500.00 | KRW 7,570.00 | KRW 7,410.00 | 27.74K |
| 2026-07-24 | KRW 7,440.00 | +0.40% | KRW 7,400.00 | KRW 7,510.00 | KRW 7,370.00 | 21.18K |
| 2026-07-23 | KRW 7,410.00 | +2.77% | KRW 7,210.00 | KRW 7,410.00 | KRW 7,160.00 | 36.28K |
| 2026-07-22 | KRW 7,210.00 | -0.83% | KRW 7,290.00 | KRW 7,370.00 | KRW 7,200.00 | 51.36K |
| 2026-07-21 | KRW 7,270.00 | -1.36% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,200.00 | 33.33K |
| 2026-07-20 | KRW 7,370.00 | -1.47% | KRW 7,480.00 | KRW 7,490.00 | KRW 7,300.00 | 37.24K |
| 2026-07-16 | KRW 7,480.00 | +0.27% | KRW 7,530.00 | KRW 7,550.00 | KRW 7,420.00 | 33.66K |
| 2026-07-15 | KRW 7,460.00 | -0.93% | KRW 7,530.00 | KRW 7,600.00 | KRW 7,420.00 | 39.94K |
| 2026-07-14 | KRW 7,530.00 | -0.26% | KRW 7,490.00 | KRW 7,590.00 | KRW 7,400.00 | 41.74K |
| 2026-07-13 | KRW 7,550.00 | +0.13% | KRW 7,540.00 | KRW 7,640.00 | KRW 7,450.00 | 46.66K |
| 2026-07-10 | KRW 7,540.00 | +2.03% | KRW 7,480.00 | KRW 7,640.00 | KRW 7,450.00 | 54.60K |
| 2026-07-09 | KRW 7,390.00 | -2.51% | KRW 7,680.00 | KRW 7,690.00 | KRW 7,310.00 | 105.73K |
| 2026-07-08 | KRW 7,580.00 | -2.07% | KRW 7,680.00 | KRW 7,740.00 | KRW 7,510.00 | 45.74K |
| 2026-07-07 | KRW 7,740.00 | +1.31% | KRW 7,640.00 | KRW 7,750.00 | KRW 7,570.00 | 42.41K |
| 2026-07-06 | KRW 7,640.00 | +0.92% | KRW 7,670.00 | KRW 7,700.00 | KRW 7,560.00 | 30.73K |
| 2026-07-03 | KRW 7,570.00 | +0.93% | KRW 7,510.00 | KRW 7,640.00 | KRW 7,480.00 | 72.86K |
| 2026-07-02 | KRW 7,500.00 | -0.79% | KRW 7,560.00 | KRW 7,640.00 | KRW 7,400.00 | 71.38K |
| 2026-07-01 | KRW 7,560.00 | +1.34% | KRW 7,460.00 | KRW 7,650.00 | KRW 7,430.00 | 41.58K |
| 2026-06-30 | KRW 7,460.00 | -0.93% | KRW 7,530.00 | KRW 7,610.00 | KRW 7,440.00 | 61.69K |
| 2026-06-29 | KRW 7,530.00 | +2.17% | KRW 7,360.00 | KRW 7,560.00 | KRW 7,300.00 | 40.43K |
| 2026-06-26 | KRW 7,370.00 | 0.00% | KRW 7,380.00 | KRW 7,520.00 | KRW 7,260.00 | 97.27K |
| 2026-06-25 | KRW 7,370.00 | +0.14% | KRW 7,450.00 | KRW 7,580.00 | KRW 7,360.00 | 41.33K |
| 2026-06-24 | KRW 7,360.00 | +0.41% | KRW 7,550.00 | KRW 7,550.00 | KRW 7,270.00 | 30.24K |
| 2026-06-23 | KRW 7,330.00 | -1.35% | KRW 7,430.00 | KRW 7,990.00 | KRW 7,320.00 | 121.83K |
| 2026-06-22 | KRW 7,430.00 | -0.54% | KRW 7,560.00 | KRW 7,850.00 | KRW 7,360.00 | 57.29K |
| 2026-06-19 | KRW 7,470.00 | -3.24% | KRW 7,720.00 | KRW 7,790.00 | KRW 7,450.00 | 33.45K |
| 2026-06-18 | KRW 7,720.00 | -1.53% | KRW 7,800.00 | KRW 7,840.00 | KRW 7,710.00 | 17.06K |
| 2026-06-17 | KRW 7,840.00 | -0.13% | KRW 7,850.00 | KRW 7,900.00 | KRW 7,770.00 | 11.13K |
| 2026-06-16 | KRW 7,850.00 | +0.38% | KRW 7,880.00 | KRW 7,920.00 | KRW 7,770.00 | 22.56K |
| 2026-06-15 | KRW 7,820.00 | +0.13% | KRW 7,840.00 | KRW 7,960.00 | KRW 7,820.00 | 53.37K |
| 2026-06-12 | KRW 7,810.00 | +0.26% | KRW 7,800.00 | KRW 7,930.00 | KRW 7,790.00 | 48.63K |
| 2026-06-11 | KRW 7,790.00 | +0.39% | KRW 7,750.00 | KRW 7,800.00 | KRW 7,600.00 | 39.23K |
| 2026-06-10 | KRW 7,760.00 | +2.51% | KRW 7,600.00 | KRW 7,770.00 | KRW 7,530.00 | 24 |
| 2026-06-09 | KRW 7,570.00 | +3.70% | KRW 7,270.00 | KRW 7,700.00 | KRW 7,270.00 | 69.94K |
| 2026-06-08 | KRW 7,300.00 | -1.88% | KRW 7,330.00 | KRW 7,440.00 | KRW 7,140.00 | 80.90K |
| 2026-06-05 | KRW 7,440.00 | -0.13% | KRW 7,450.00 | KRW 7,550.00 | KRW 7,370.00 | 49.95K |
| 2026-06-04 | KRW 7,450.00 | +1.50% | KRW 7,370.00 | KRW 7,530.00 | KRW 7,340.00 | 45.65K |
| 2026-06-02 | KRW 7,340.00 | +0.96% | KRW 7,300.00 | KRW 7,370.00 | KRW 7,080.00 | 130.42K |
| 2026-06-01 | KRW 7,270.00 | -2.55% | KRW 7,410.00 | KRW 7,430.00 | KRW 7,200.00 | 114.93K |
| 2026-05-29 | KRW 7,460.00 | -2.61% | KRW 7,800.00 | KRW 7,810.00 | KRW 7,370.00 | 115.80K |
| 2026-05-28 | KRW 7,660.00 | -1.67% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,470.00 | 97.39K |
| 2026-05-27 | KRW 7,790.00 | -2.50% | KRW 8,010.00 | KRW 8,050.00 | KRW 7,770.00 | 92.83K |
| 2026-05-26 | KRW 7,990.00 | -1.36% | KRW 8,170.00 | KRW 8,240.00 | KRW 7,960.00 | 54.25K |
| 2026-05-22 | KRW 8,100.00 | +1.12% | KRW 8,080.00 | KRW 8,220.00 | KRW 7,980.00 | 37.02K |