Stock listing
KRX:033920 Muhak Co., Ltd. (무학) 주가
Follow Muhak Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:033920
₩7,230.00 KRW -60.00 (-0.8%)
Close on Oct 30, 2026
- Day range
- ₩7,190.00 – ₩7,280.00 KRWOct 30, 2026
- Volume
- 6,254 sharesOct 30, 2026
- Market cap
- ₩198.3B KRWAt the close on Oct 30, 2026 · price × 27.43M shares outstanding
- 52-week range
- ₩7,080.00 – ₩10,490.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩150.8M KRWMedian day 17,710 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:033920 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,230.00 | -60.00 | -0.8% | ₩7,260.00 | ₩7,280.00 | ₩7,190.00 | 6,254 | |
| ₩7,290.00 | +20.00 | +0.3% | ₩7,270.00 | ₩7,300.00 | ₩7,210.00 | 9,217 | |
| ₩7,270.00 | +60.00 | +0.8% | ₩7,240.00 | ₩7,300.00 | ₩7,240.00 | 7,501 | |
| ₩7,210.00 | +70.00 | +1.0% | ₩7,190.00 | ₩7,260.00 | ₩7,170.00 | 41,556 | |
| ₩7,140.00 | -30.00 | -0.4% | ₩7,170.00 | ₩7,200.00 | ₩7,110.00 | 29,697 | |
| ₩7,170.00 | 0.00 | 0.0% | ₩7,170.00 | ₩7,170.00 | ₩7,100.00 | 28,921 | |
| ₩7,170.00 | +40.00 | +0.6% | ₩7,200.00 | ₩7,200.00 | ₩7,080.00 | 32,205 | |
| ₩7,130.00 | -40.00 | -0.6% | ₩7,180.00 | ₩7,290.00 | ₩7,130.00 | 18,076 | |
| ₩7,170.00 | -60.00 | -0.8% | ₩7,250.00 | ₩7,350.00 | ₩7,120.00 | 15,928 | |
| ₩7,230.00 | -10.00 | -0.1% | ₩7,230.00 | ₩7,280.00 | ₩7,200.00 | 17,876 | |
| ₩7,240.00 | 0.00 | 0.0% | ₩7,290.00 | ₩7,370.00 | ₩7,220.00 | 32,886 | |
| ₩7,240.00 | -60.00 | -0.8% | ₩7,290.00 | ₩7,290.00 | ₩7,100.00 | 40,878 | |
| ₩7,300.00 | +10.00 | +0.1% | ₩7,290.00 | ₩7,360.00 | ₩7,260.00 | 5,466 | |
| ₩7,290.00 | -30.00 | -0.4% | ₩7,270.00 | ₩7,290.00 | ₩7,160.00 | 23,128 | |
| ₩7,320.00 | +30.00 | +0.4% | ₩7,360.00 | ₩7,360.00 | ₩7,250.00 | 21,715 | |
| ₩7,290.00 | -10.00 | -0.1% | ₩7,300.00 | ₩7,410.00 | ₩7,260.00 | 19,558 | |
| ₩7,300.00 | +30.00 | +0.4% | ₩7,250.00 | ₩7,400.00 | ₩7,250.00 | 5,103 | |
| ₩7,270.00 | -60.00 | -0.8% | ₩7,450.00 | ₩7,450.00 | ₩7,250.00 | 19,699 | |
| ₩7,330.00 | -40.00 | -0.5% | ₩7,460.00 | ₩7,460.00 | ₩7,300.00 | 15,619 | |
| ₩7,370.00 | -30.00 | -0.4% | ₩7,460.00 | ₩7,460.00 | ₩7,350.00 | 7,421 | |
| ₩7,400.00 | 0.00 | 0.0% | ₩7,330.00 | ₩7,440.00 | ₩7,330.00 | 15,160 | |
| ₩7,400.00 | -210.00 | -2.8% | ₩7,440.00 | ₩7,490.00 | ₩7,330.00 | 24,791 | |
| ₩7,610.00 | +170.00 | +2.3% | ₩7,510.00 | ₩7,610.00 | ₩7,440.00 | 23,894 | |
| ₩7,440.00 | -20.00 | -0.3% | ₩7,520.00 | ₩7,540.00 | ₩7,420.00 | 16,173 | |
| ₩7,460.00 | 0.00 | 0.0% | ₩7,500.00 | ₩7,600.00 | ₩7,430.00 | 13,128 | |
| ₩7,460.00 | -140.00 | -1.8% | ₩7,610.00 | ₩7,610.00 | ₩7,450.00 | 35,941 | |
| ₩7,600.00 | -20.00 | -0.3% | ₩7,630.00 | ₩7,650.00 | ₩7,560.00 | 12,601 | |
| ₩7,620.00 | +20.00 | +0.3% | ₩7,580.00 | ₩7,670.00 | ₩7,520.00 | 27,556 | |
| ₩7,600.00 | -50.00 | -0.7% | ₩7,550.00 | ₩7,710.00 | ₩7,550.00 | 18,737 | |
| ₩7,650.00 | 0.00 | 0.0% | ₩7,650.00 | ₩7,680.00 | ₩7,600.00 | 12,564 | |
| ₩7,650.00 | +10.00 | +0.1% | ₩7,640.00 | ₩7,680.00 | ₩7,580.00 | 25,047 | |
| ₩7,640.00 | -10.00 | -0.1% | ₩7,620.00 | ₩7,700.00 | ₩7,610.00 | 11,122 | |
| ₩7,650.00 | +20.00 | +0.3% | ₩7,630.00 | ₩7,680.00 | ₩7,590.00 | 7,589 | |
| ₩7,630.00 | -30.00 | -0.4% | ₩7,660.00 | ₩7,720.00 | ₩7,600.00 | 21,391 | |
| ₩7,660.00 | -70.00 | -0.9% | ₩7,730.00 | ₩7,770.00 | ₩7,660.00 | 10,906 | |
| ₩7,730.00 | 0.00 | 0.0% | ₩7,760.00 | ₩7,800.00 | ₩7,670.00 | 17,140 | |
| ₩7,730.00 | -10.00 | -0.1% | ₩7,770.00 | ₩7,860.00 | ₩7,680.00 | 16,946 | |
| ₩7,740.00 | -40.00 | -0.5% | ₩7,790.00 | ₩7,870.00 | ₩7,720.00 | 17,544 | |
| ₩7,780.00 | -120.00 | -1.5% | ₩7,890.00 | ₩7,890.00 | ₩7,750.00 | 12,516 | |
| ₩7,900.00 | -40.00 | -0.5% | ₩7,940.00 | ₩7,950.00 | ₩7,800.00 | 16,825 | |
| ₩7,940.00 | +30.00 | +0.4% | ₩7,910.00 | ₩7,940.00 | ₩7,770.00 | 8,106 | |
| ₩7,910.00 | +40.00 | +0.5% | ₩7,810.00 | ₩7,910.00 | ₩7,700.00 | 13,832 | |
| ₩7,870.00 | -20.00 | -0.3% | ₩7,830.00 | ₩7,910.00 | ₩7,750.00 | 16,502 | |
| ₩7,890.00 | +90.00 | +1.2% | ₩7,800.00 | ₩7,920.00 | ₩7,790.00 | 5,033 | |
| ₩7,800.00 | +150.00 | +2.0% | ₩7,670.00 | ₩8,000.00 | ₩7,650.00 | 17,204 | |
| ₩7,650.00 | -10.00 | -0.1% | ₩7,760.00 | ₩7,760.00 | ₩7,580.00 | 12,543 | |
| ₩7,660.00 | -40.00 | -0.5% | ₩7,700.00 | ₩7,740.00 | ₩7,570.00 | 10,795 | |
| ₩7,700.00 | +20.00 | +0.3% | ₩7,690.00 | ₩7,720.00 | ₩7,600.00 | 12,873 | |
| ₩7,680.00 | -130.00 | -1.7% | ₩7,860.00 | ₩7,860.00 | ₩7,620.00 | 26,557 | |
| ₩7,810.00 | -220.00 | -2.7% | ₩8,060.00 | ₩8,150.00 | ₩7,740.00 | 46,115 | |
| ₩8,030.00 | +310.00 | +4.0% | ₩7,720.00 | ₩8,040.00 | ₩7,720.00 | 31,891 | |
| ₩7,720.00 | -70.00 | -0.9% | ₩7,880.00 | ₩7,880.00 | ₩7,710.00 | 35,285 | |
| ₩7,790.00 | +40.00 | +0.5% | ₩7,750.00 | ₩7,830.00 | ₩7,720.00 | 35,140 | |
| ₩7,750.00 | +100.00 | +1.3% | ₩7,650.00 | ₩7,800.00 | ₩7,650.00 | 13,135 | |
| ₩7,650.00 | 0.00 | 0.0% | ₩7,630.00 | ₩7,690.00 | ₩7,570.00 | 16,638 | |
| ₩7,650.00 | +50.00 | +0.7% | ₩7,600.00 | ₩7,670.00 | ₩7,550.00 | 34,445 | |
| ₩7,600.00 | +100.00 | +1.3% | ₩7,500.00 | ₩7,600.00 | ₩7,460.00 | 19,212 | |
| ₩7,500.00 | 0.00 | 0.0% | ₩7,530.00 | ₩7,570.00 | ₩7,450.00 | 28,686 | |
| ₩7,500.00 | +20.00 | +0.3% | ₩7,480.00 | ₩7,530.00 | ₩7,390.00 | 30,096 | |
| ₩7,480.00 | +90.00 | +1.2% | ₩7,340.00 | ₩7,480.00 | ₩7,340.00 | 23,706 | |
| ₩7,390.00 | -10.00 | -0.1% | ₩7,360.00 | ₩7,490.00 | ₩7,320.00 | 24,074 | |
| ₩7,400.00 | +170.00 | +2.4% | ₩7,230.00 | ₩7,470.00 | ₩7,230.00 | 26,179 |
- Ticker
- KRX:033920
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jan 13, 2026
Muhak Co Ltd To Divest 4 Billion Won Worth Of Own Shares
Latest news
Muhak Co Ltd To Divest 4 Billion Won Worth Of Own Shares
Jan 13, 2026
Closed ₩9,000.00 (+0.7%) on Jan 14, 2026
Muhak Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Jan 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Muhak Co., Ltd.