Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 10,680
-60 (-0.56%)
At close: Jan 28, 2026
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,940.00 | 10,950.00 | 10,810.00 | 10,950.00 | 10,950.00 | 0.09% | 1,605 |
| Jan 29, 2026 | 10,680.00 | 10,940.00 | 10,610.00 | 10,940.00 | 10,940.00 | 2.43% | 6,033 |
| Jan 28, 2026 | 11,190.00 | 11,190.00 | 10,660.00 | 10,680.00 | 10,680.00 | -0.56% | 6,083 |
| Jan 27, 2026 | 10,790.00 | 10,790.00 | 10,600.00 | 10,740.00 | 10,740.00 | -0.46% | 5,076 |
| Jan 26, 2026 | 10,800.00 | 10,990.00 | 10,700.00 | 10,790.00 | 10,790.00 | -0.09% | 6,109 |
| Jan 23, 2026 | 11,200.00 | 11,200.00 | 10,690.00 | 10,800.00 | 10,800.00 | 1.22% | 2,692 |
| Jan 22, 2026 | 10,780.00 | 10,780.00 | 10,660.00 | 10,670.00 | 10,670.00 | -1.02% | 3,727 |
| Jan 21, 2026 | 10,760.00 | 10,790.00 | 10,660.00 | 10,780.00 | 10,780.00 | 0.84% | 1,117 |
| Jan 20, 2026 | 10,720.00 | 10,820.00 | 10,640.00 | 10,690.00 | 10,690.00 | 0.09% | 5,917 |
| Jan 19, 2026 | 10,720.00 | 11,100.00 | 10,620.00 | 10,680.00 | 10,680.00 | -0.37% | 3,660 |
| Jan 16, 2026 | 10,770.00 | 10,770.00 | 10,720.00 | 10,720.00 | 10,720.00 | -0.46% | 2,843 |
| Jan 15, 2026 | 10,730.00 | 10,770.00 | 10,710.00 | 10,770.00 | 10,770.00 | -0.09% | 1,582 |
| Jan 14, 2026 | 10,790.00 | 10,800.00 | 10,600.00 | 10,780.00 | 10,780.00 | -0.28% | 3,608 |
| Jan 13, 2026 | 10,920.00 | 10,920.00 | 10,710.00 | 10,810.00 | 10,810.00 | -0.09% | 694 |
| Jan 12, 2026 | 10,820.00 | 10,900.00 | 10,760.00 | 10,820.00 | 10,820.00 | - | 2,212 |
| Jan 9, 2026 | 10,800.00 | 10,900.00 | 10,720.00 | 10,820.00 | 10,820.00 | 0.19% | 4,688 |
| Jan 8, 2026 | 11,140.00 | 11,140.00 | 10,780.00 | 10,800.00 | 10,800.00 | -1.28% | 3,437 |
| Jan 7, 2026 | 10,850.00 | 10,970.00 | 10,850.00 | 10,940.00 | 10,940.00 | 0.09% | 1,494 |
| Jan 6, 2026 | 10,910.00 | 11,030.00 | 10,820.00 | 10,930.00 | 10,930.00 | 0.18% | 2,768 |
| Jan 5, 2026 | 10,990.00 | 10,990.00 | 10,750.00 | 10,910.00 | 10,910.00 | -0.73% | 2,103 |
| Jan 2, 2026 | 11,070.00 | 11,070.00 | 10,810.00 | 10,990.00 | 10,990.00 | -0.72% | 3,670 |
| Dec 30, 2025 | 11,040.00 | 11,090.00 | 10,980.00 | 11,070.00 | 11,070.00 | 0.09% | 1,233 |
| Dec 29, 2025 | 11,070.00 | 11,130.00 | 10,930.00 | 11,060.00 | 11,060.00 | -0.09% | 2,823 |
| Dec 26, 2025 | 11,070.00 | 11,100.00 | 11,030.00 | 11,070.00 | 11,070.00 | -0.09% | 3,394 |
| Dec 24, 2025 | 11,010.00 | 11,150.00 | 11,010.00 | 11,080.00 | 11,080.00 | 0.64% | 3,065 |
| Dec 23, 2025 | 11,150.00 | 11,170.00 | 11,000.00 | 11,010.00 | 11,010.00 | -0.81% | 2,603 |
| Dec 22, 2025 | 11,200.00 | 11,210.00 | 11,090.00 | 11,100.00 | 11,100.00 | -0.63% | 4,656 |
| Dec 19, 2025 | 11,180.00 | 11,210.00 | 11,170.00 | 11,170.00 | 11,170.00 | -0.09% | 459 |
| Dec 18, 2025 | 11,180.00 | 11,220.00 | 11,150.00 | 11,180.00 | 11,180.00 | -0.09% | 4,043 |
| Dec 17, 2025 | 11,190.00 | 11,280.00 | 11,190.00 | 11,190.00 | 11,190.00 | - | 1,062 |
| Dec 16, 2025 | 11,210.00 | 11,380.00 | 11,190.00 | 11,190.00 | 11,190.00 | -0.44% | 2,487 |
| Dec 15, 2025 | 11,220.00 | 11,270.00 | 11,180.00 | 11,240.00 | 11,240.00 | 0.18% | 1,932 |
| Dec 12, 2025 | 11,280.00 | 11,390.00 | 11,220.00 | 11,220.00 | 11,220.00 | -0.44% | 3,570 |
| Dec 11, 2025 | 11,300.00 | 11,410.00 | 11,270.00 | 11,270.00 | 11,270.00 | - | 4,477 |
| Dec 10, 2025 | 11,190.00 | 11,290.00 | 11,190.00 | 11,270.00 | 11,270.00 | 0.63% | 4,843 |
| Dec 9, 2025 | 11,140.00 | 11,220.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.54% | 7,089 |
| Dec 8, 2025 | 11,050.00 | 11,190.00 | 11,050.00 | 11,140.00 | 11,140.00 | 0.81% | 4,765 |
| Dec 5, 2025 | 11,060.00 | 11,070.00 | 10,920.00 | 11,050.00 | 11,050.00 | 0.64% | 1,669 |
| Dec 4, 2025 | 11,100.00 | 11,160.00 | 10,950.00 | 10,980.00 | 10,980.00 | -1.35% | 6,240 |
| Dec 3, 2025 | 10,920.00 | 11,140.00 | 10,910.00 | 11,130.00 | 11,130.00 | 1.18% | 15,467 |
| Dec 2, 2025 | 10,910.00 | 11,000.00 | 10,880.00 | 11,000.00 | 11,000.00 | 0.82% | 2,567 |
| Dec 1, 2025 | 11,120.00 | 11,200.00 | 10,890.00 | 10,910.00 | 10,910.00 | -1.27% | 2,863 |
| Nov 28, 2025 | 11,130.00 | 11,190.00 | 11,050.00 | 11,050.00 | 11,050.00 | - | 1,001 |
| Nov 27, 2025 | 11,100.00 | 11,100.00 | 10,970.00 | 11,050.00 | 11,050.00 | - | 1,264 |
| Nov 26, 2025 | 10,970.00 | 11,100.00 | 10,965.00 | 11,050.00 | 11,050.00 | 0.73% | 4,495 |
| Nov 25, 2025 | 10,970.00 | 11,010.00 | 10,950.00 | 10,970.00 | 10,970.00 | - | 237 |
| Nov 24, 2025 | 10,950.00 | 11,060.00 | 10,950.00 | 10,970.00 | 10,970.00 | 0.18% | 3,182 |
| Nov 21, 2025 | 11,070.00 | 11,140.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.17% | 4,707 |
| Nov 20, 2025 | 11,050.00 | 11,170.00 | 11,050.00 | 11,080.00 | 11,080.00 | 0.73% | 6,203 |
| Nov 19, 2025 | 10,790.00 | 11,010.00 | 10,790.00 | 11,000.00 | 11,000.00 | 1.85% | 4,438 |