KRX · 033920 · stock
Muhak Co., Ltd. (033920) stock price history
Every KRX trading session of Muhak Co., Ltd. from Feb 11, 2000 to Sep 28, 2026: 6,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
033920 adjusted close, 2000 to 2026
- ₩43,630
- All time high, 2015
- ₩9,957
- 52 week high, ₩6,926 low
- 6,655
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
033920 key facts
- Muhak Co., Ltd. (033920) closed at ₩7,610 on Sep 28, 2026 on KRX.
- 033920's all time high close is ₩43,630, set on Jul 2, 2015; its all time low close is ₩336.35 on Feb 17, 2000.
- 033920's 52 week range is ₩6,926 to ₩9,957.
- 033920 returned -0.3% over the year to Sep 28, 2026 and -13.4% over five years.
- Over ten years 033920 returned -54%, -7.5% a year compounded.
- 033920's deepest drawdown was -94.0% from Jul 2, 2015 to Mar 23, 2020.
- DataCedar holds 6,655 daily sessions of 033920 history from Feb 11, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
033920 price chart, 2000 to 2026
033920 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +5.5% |
| 6 months | -10.7% |
| Year to date | -15.0% |
| 1 year | -0.3% |
| 3 years | +70.2% |
| 5 years | -13.4% |
| 10 years | -54.4% |
| Since Feb 11, 2000 | +1,977% |
| Compound annual growth, 26.6 years | +12.1% |
033920 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩43,630 on Jul 2, 2015
- All time low close
- ₩336.35 on Feb 17, 2000
- 52 week high
- ₩9,957 on Feb 25, 2026
- 52 week low
- ₩6,926 on Jun 2, 2026
- Deepest drawdown
- -94.0% from Jul 2, 2015 to Mar 23, 2020, not yet recovered
- Best single session
- +23.1% on Feb 10, 2022
- Worst single session
- -20.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 20.8×
- Best calendar year
- 2001, +198%
- Worst calendar year
- 2016, -39%
033920 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩8,771 | ₩9,957 | ₩6,926 | ₩7,610 | -15.0% | 9.7M | 181 |
| 2025 | ₩5,699 | ₩8,989 | ₩5,275 | ₩8,951 | +57.1% | 15.7M | 241 |
| 2024 | ₩4,409 | ₩6,355 | ₩3,881 | ₩5,699 | +28.8% | 27.7M | 244 |
| 2023 | ₩3,873 | ₩5,191 | ₩3,656 | ₩4,426 | +13.3% | 10.6M | 245 |
| 2022 | ₩6,605 | ₩9,371 | ₩3,416 | ₩3,905 | -38.1% | 54.8M | 244 |
| 2021 | ₩5,277 | ₩10,399 | ₩4,887 | ₩6,310 | +19.6% | 41.8M | 248 |
| 2020 | ₩6,107 | ₩6,129 | ₩2,528 | ₩5,277 | -13.6% | 27.8M | 248 |
| 2019 | ₩9,747 | ₩11,006 | ₩5,978 | ₩6,107 | -37.6% | 18.8M | 246 |
| 2018 | ₩13,837 | ₩14,923 | ₩7,566 | ₩9,783 | -28.9% | 8.5M | 244 |
| 2017 | ₩15,827 | ₩18,373 | ₩11,870 | ₩13,767 | -12.4% | 11.1M | 241 |
| 2016 | ₩25,560 | ₩27,933 | ₩14,339 | ₩15,724 | -39.3% | 12.1M | 246 |
| 2015 | ₩24,936 | ₩43,895 | ₩23,475 | ₩25,899 | +3.9% | 16.7M | 249 |
| 2014 | ₩12,604 | ₩26,346 | ₩11,467 | ₩24,936 | +99.9% | 15M | 245 |
| 2013 | ₩8,674 | ₩12,979 | ₩8,451 | ₩12,475 | +43.8% | 10.8M | 247 |
| 2012 | ₩7,077 | ₩9,081 | ₩6,188 | ₩8,674 | +24.8% | 25M | 248 |
| 2011 | ₩4,507 | ₩8,719 | ₩4,427 | ₩6,952 | +57.3% | 35.9M | 248 |
| 2010 | ₩2,751 | ₩4,476 | ₩2,415 | ₩4,421 | +59.0% | 20.3M | 251 |
| 2009 | ₩3,105 | ₩3,207 | ₩2,180 | ₩2,781 | -10.6% | 25.5M | 253 |
| 2008 | ₩3,063 | ₩3,844 | ₩2,288 | ₩3,111 | +1.6% | 3.7M | 257 |
| 2007 | ₩3,063 | ₩4,523 | ₩2,778 | ₩3,063 | 0.0% | 10.5M | 246 |
| 2006 | ₩2,670 | ₩3,243 | ₩2,030 | ₩3,063 | +14.7% | 5.8M | 248 |
| 2005 | ₩1,472 | ₩3,646 | ₩1,405 | ₩2,670 | +79.2% | 74.2M | 259 |
| 2004 | ₩1,682 | ₩1,850 | ₩1,333 | ₩1,490 | -11.4% | 4.3M | 262 |
| 2003 | ₩1,291 | ₩2,009 | ₩900.94 | ₩1,682 | +30.2% | 25.8M | 261 |
| 2002 | ₩1,090 | ₩2,357 | ₩1,066 | ₩1,291 | +18.5% | 28.7M | 261 |
| 2001 | ₩365.78 | ₩1,396 | ₩323.14 | ₩1,090 | +198.0% | 18.9M | 261 |
| 2000 | ₩317.13 | ₩1,156 | ₩307.52 | ₩365.78 | n/a | 12.6M | 231 |
033920 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩7,610 | -4.2% |
| August 2026 | ₩7,940 | +7.4% |
| July 2026 | ₩7,390 | -0.9% |
| June 2026 | ₩7,460 | +2.2% |
| May 2026 | ₩7,298 | -16.2% |
| April 2026 | ₩8,707 | +6.7% |
| March 2026 | ₩8,159 | -11.0% |
| February 2026 | ₩9,167 | +9.2% |
| January 2026 | ₩8,393 | -6.2% |
| December 2025 | ₩8,951 | +16.0% |
| November 2025 | ₩7,720 | -5.2% |
| October 2025 | ₩8,146 | +6.2% |
About the 033920 data
Daily bars. 6,655 sessions from Feb 11, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/033920/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
033920 share price history
