Muhak Co., Ltd. (033920.KS) KSC

8,580.00

+90(+1.06%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	8,670	8,580	8,580	8,990	8,530	64,506
April 02, 2026	8,810	8,490	8,490	8,810	8,460	47,109
April 01, 2026	8,530	8,630	8,630	8,730	8,500	47,199
March 31, 2026	8,600	8,340	8,340	8,600	8,340	72,986
March 30, 2026	8,700	8,600	8,600	8,700	8,540	59,007
March 27, 2026	8,800	8,840	8,840	8,860	8,690	49,643
March 26, 2026	8,990	8,880	8,880	9,000	8,850	43,637
March 25, 2026	9,040	8,990	8,990	9,040	8,940	42,144
March 24, 2026	9,000	9,020	9,020	9,060	8,920	26,052
March 23, 2026	9,200	8,960	8,960	9,200	8,960	82,945
March 20, 2026	9,060	9,210	9,210	9,210	9,050	28,134
March 19, 2026	9,180	9,050	9,050	9,180	9,040	29,297
March 18, 2026	9,190	9,160	9,160	9,300	9,050	74,513
March 17, 2026	9,000	9,190	9,190	9,270	9,000	31,600
March 16, 2026	9,180	8,970	8,970	9,200	8,940	78,026
March 13, 2026	9,180	9,180	9,180	9,230	9,080	34,237
March 12, 2026	9,120	9,190	9,190	9,230	9,090	31,444
March 11, 2026	9,000	9,130	9,130	9,370	8,960	54,398
March 10, 2026	9,010	8,930	8,930	9,070	8,890	38,832
March 09, 2026	8,930	8,920	8,920	9,020	8,730	121,560
March 06, 2026	9,210	9,140	9,140	9,210	8,970	71,618
March 05, 2026	9,150	9,210	9,210	9,520	9,150	80,649
March 04, 2026	9,680	9,100	9,100	9,680	8,900	158,185
March 03, 2026	9,500	9,690	9,690	10,000	9,370	149,409
February 27, 2026	9,730	9,510	9,510	10,000	9,380	115,744
February 26, 2026	10,060	9,740	9,740	10,060	9,690	183,691
February 25, 2026	10,050	10,060	10,060	10,330	10,040	89,612
February 24, 2026	10,400	10,180	10,004	10,400	10,120	84,109
February 23, 2026	10,300	10,400	10,220.2	10,490	10,300	80,593
February 20, 2026	10,280	10,290	0	10,450	10,130	84,416
February 19, 2026	10,110	10,270	0	10,340	10,110	120,199
February 13, 2026	9,690	10,050	0	10,160	9,620	158,967
February 12, 2026	9,410	9,710	0	9,900	9,410	158,867
February 11, 2026	9,410	9,260	0	9,450	9,190	61,219
February 10, 2026	9,020	9,400	0	9,550	8,980	168,802
February 09, 2026	9,050	9,020	0	9,150	8,970	43,359
February 06, 2026	9,130	9,010	0	9,150	8,640	67,079
February 05, 2026	9,060	9,130	0	9,200	8,940	76,127
February 04, 2026	8,970	9,060	0	9,090	8,900	48,033
February 03, 2026	8,700	8,970	0	8,980	8,700	37,310
February 02, 2026	8,780	8,670	0	8,900	8,580	100,311
January 30, 2026	8,830	8,860	0	9,020	8,780	50,619
January 29, 2026	9,030	8,890	0	9,030	8,790	51,726
January 28, 2026	9,020	8,900	0	9,090	8,860	32,083
January 27, 2026	9,040	9,020	0	9,150	8,940	31,165
January 26, 2026	8,880	9,060	0	9,140	8,880	63,828
January 23, 2026	8,780	8,880	0	8,890	8,740	32,972
January 22, 2026	8,780	8,730	0	8,940	8,630	54,616
January 21, 2026	8,870	8,780	0	8,870	8,630	69,230
January 20, 2026	8,740	8,820	0	8,850	8,600	47,850
January 19, 2026	8,830	8,740	0	8,830	8,650	40,312
January 16, 2026	8,890	8,850	0	8,930	8,800	26,693
January 15, 2026	9,010	8,890	0	9,110	8,850	98,571
January 14, 2026	8,940	9,000	0	9,110	8,800	56,552
January 13, 2026	8,950	8,940	0	9,080	8,900	31,756
January 12, 2026	8,870	9,000	0	9,050	8,780	44,733
January 09, 2026	8,700	8,760	0	8,900	8,700	40,604
January 08, 2026	8,670	8,700	0	8,800	8,530	65,185
January 07, 2026	8,750	8,670	0	8,810	8,550	79,224
January 06, 2026	9,100	8,880	0	9,100	8,830	64,518