KRX · 033920 · stock

Muhak Co., Ltd. (033920) stock price history

Every KRX trading session of Muhak Co., Ltd. from Feb 11, 2000 to Nov 12, 2026: 6,609 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.

Get 033920 data, free keyYear by year table

033920 adjusted close, 2000 to 2026

033920Muhak Co., Ltd.
₩7,180-15.8% over one year
20052010201520202025
₩43,630
All time high, 2015
₩9,957
52 week high, ₩6,926 low
6,609
Daily sessions since 2000

Last updated Nov 12, 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 ₩7,180 on Nov 12, 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 -15.8% over the year to Nov 12, 2026 and +9.4% over five years.
  • Over ten years 033920 returned -56%, -7.8% a year compounded.
  • 033920's deepest drawdown was -94.0% from Jul 2, 2015 to Mar 23, 2020.
  • DataCedar holds 6,609 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 adjusted close, Feb 11, 2000 to Nov 12, 2026₩366.38₩1,765₩8,504₩40,974200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

033920 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-7.8%
6 months-14.6%
Year to date-19.8%
1 year-15.8%
3 years+66.5%
5 years+9.4%
10 years-55.5%
Since Feb 11, 2000+1,860%
Compound annual growth, 26.8 years+11.8%

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
+25.2% on Jun 28, 2001
Worst single session
-20.2% on Mar 19, 2020
Volatility, 1 year annualised
30.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
19.6×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩8,771₩9,957₩6,926₩7,180-19.8%10.2M208
2025₩5,699₩8,989₩5,275₩8,951+57.1%15.7M241
2024₩4,409₩6,355₩3,881₩5,699+28.8%27.7M244
2023₩3,873₩5,191₩3,656₩4,426+13.3%10.6M245
2022₩6,605₩9,371₩3,416₩3,905-38.1%54.7M243
2021₩5,277₩10,399₩4,887₩6,310+19.6%41.8M248
2020₩6,107₩6,129₩2,528₩5,277-13.6%27.7M246
2019₩9,747₩11,006₩5,978₩6,107-37.6%18.8M245
2018₩13,837₩14,923₩7,566₩9,783-28.9%8.5M244
2017₩15,827₩18,373₩11,870₩13,767-12.4%11M238
2016₩25,560₩27,933₩14,339₩15,724-39.3%12.1M244
2015₩24,936₩43,895₩23,475₩25,899+3.9%16.5M248
2014₩12,604₩26,346₩11,467₩24,936+99.9%15M245
2013₩8,674₩12,979₩8,451₩12,475+43.8%10.8M247
2012₩7,077₩9,081₩6,188₩8,674+24.8%23.2M246
2011₩4,507₩8,719₩4,427₩6,952+57.3%35.7M245
2010₩2,751₩4,476₩2,415₩4,421+59.0%20.3M251
2009₩3,105₩3,207₩2,180₩2,781-10.6%25.5M252
2008₩3,063₩3,844₩2,288₩3,111+1.6%3.6M250
2007₩3,063₩4,523₩2,778₩3,0630.0%10.4M241
2006₩2,670₩3,243₩2,030₩3,063+14.7%5.8M248
2005₩1,472₩3,646₩1,405₩2,670+81.4%74M251
2004₩1,682₩1,850₩1,333₩1,472-12.5%4.2M250
2003₩1,291₩2,009₩900.94₩1,682+30.2%24.4M255
2002₩1,090₩2,357₩1,066₩1,291+18.5%27.9M256
2001₩365.78₩1,396₩323.14₩1,090+198.0%18.6M255
2000₩317.13₩1,156₩307.52₩365.78n/a12.3M223

033920 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩7,180-0.7%
October 2026₩7,230-2.3%
September 2026₩7,400-6.8%
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%

About the 033920 data

Daily bars. 6,609 sessions from Feb 11, 2000 to Nov 12, 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 Nov 5, 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/krx%3A033920/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

033920 share price history

Start with any symbol.

Start free