Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 10,630
+180 (1.72%)
Last updated: Aug 5, 2025
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,000.00 | 11,170.00 | 10,910.00 | 10,920.00 | - | -0.91% | 7,630 |
| Aug 6, 2025 | 10,670.00 | 11,200.00 | 10,660.00 | 11,020.00 | - | 3.28% | 9,983 |
| Aug 5, 2025 | 10,550.00 | 10,790.00 | 10,490.00 | 10,670.00 | - | 2.11% | 6,716 |
| Aug 4, 2025 | 10,470.00 | 11,840.00 | 10,410.00 | 10,450.00 | - | -0.19% | 87,514 |
| Aug 1, 2025 | 10,760.00 | 10,760.00 | 10,330.00 | 10,470.00 | - | -2.79% | 7,767 |
| Jul 31, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | - | 0.75% | 5,209 |
| Jul 30, 2025 | 10,580.00 | 10,960.00 | 10,120.00 | 10,690.00 | - | 2.30% | 10,176 |
| Jul 29, 2025 | 10,560.00 | 10,630.00 | 10,300.00 | 10,450.00 | - | 1.46% | 7,915 |
| Jul 28, 2025 | 10,620.00 | 10,620.00 | 10,300.00 | 10,300.00 | - | -3.01% | 11,159 |
| Jul 25, 2025 | 10,610.00 | 10,680.00 | 10,550.00 | 10,620.00 | - | 1.43% | 7,679 |
| Jul 24, 2025 | 10,820.00 | 11,060.00 | 10,450.00 | 10,470.00 | - | -3.15% | 18,331 |
| Jul 23, 2025 | 10,950.00 | 11,210.00 | 10,720.00 | 10,810.00 | - | -0.83% | 10,508 |
| Jul 22, 2025 | 10,900.00 | 11,180.00 | 10,790.00 | 10,900.00 | - | - | 12,686 |
| Jul 21, 2025 | 10,940.00 | 11,070.00 | 10,850.00 | 10,900.00 | - | -0.37% | 6,559 |
| Jul 18, 2025 | 11,140.00 | 11,160.00 | 10,920.00 | 10,940.00 | - | -1.71% | 8,769 |
| Jul 17, 2025 | 11,220.00 | 11,220.00 | 11,050.00 | 11,130.00 | - | -0.45% | 7,577 |
| Jul 16, 2025 | 11,320.00 | 11,320.00 | 11,150.00 | 11,180.00 | - | -0.45% | 7,857 |
| Jul 15, 2025 | 11,500.00 | 11,500.00 | 11,220.00 | 11,230.00 | - | -1.84% | 9,130 |
| Jul 14, 2025 | 11,160.00 | 11,500.00 | 11,150.00 | 11,440.00 | - | 2.51% | 27,147 |
| Jul 11, 2025 | 11,500.00 | 11,500.00 | 11,050.00 | 11,160.00 | - | -1.41% | 15,546 |
| Jul 10, 2025 | 11,200.00 | 11,350.00 | 11,140.00 | 11,320.00 | - | 1.62% | 15,559 |
| Jul 9, 2025 | 10,990.00 | 11,200.00 | 10,750.00 | 11,140.00 | - | 1.36% | 13,604 |
| Jul 8, 2025 | 10,990.00 | 11,110.00 | 10,820.00 | 10,990.00 | - | 1.76% | 11,347 |
| Jul 7, 2025 | 10,750.00 | 11,090.00 | 10,750.00 | 10,800.00 | - | -0.18% | 5,188 |
| Jul 4, 2025 | 11,080.00 | 11,160.00 | 10,820.00 | 10,820.00 | - | -2.35% | 6,956 |
| Jul 3, 2025 | 11,000.00 | 11,170.00 | 11,000.00 | 11,080.00 | - | 0.09% | 8,030 |
| Jul 2, 2025 | 11,320.00 | 11,320.00 | 10,700.00 | 11,070.00 | - | -0.63% | 10,421 |
| Jul 1, 2025 | 10,980.00 | 11,300.00 | 10,970.00 | 11,140.00 | - | 1.46% | 32,565 |
| Jun 30, 2025 | 10,660.00 | 11,080.00 | 10,660.00 | 10,980.00 | - | 1.76% | 5,905 |
| Jun 27, 2025 | 10,840.00 | 11,000.00 | 10,770.00 | 10,790.00 | - | -0.46% | 3,320 |
| Jun 26, 2025 | 10,940.00 | 10,940.00 | 10,510.00 | 10,840.00 | - | -0.91% | 9,361 |
| Jun 25, 2025 | 11,010.00 | 11,060.00 | 10,910.00 | 10,940.00 | - | 0.37% | 11,734 |
| Jun 24, 2025 | 11,000.00 | 11,220.00 | 10,900.00 | 10,900.00 | - | - | 11,891 |
| Jun 23, 2025 | 10,920.00 | 10,990.00 | 10,850.00 | 10,900.00 | - | -0.18% | 5,349 |
| Jun 20, 2025 | 10,800.00 | 11,080.00 | 10,800.00 | 10,920.00 | - | 0.37% | 12,055 |
| Jun 19, 2025 | 10,970.00 | 11,090.00 | 10,800.00 | 10,880.00 | - | -0.82% | 11,363 |
| Jun 18, 2025 | 11,100.00 | 11,180.00 | 10,920.00 | 10,970.00 | - | -1.17% | 18,145 |
| Jun 17, 2025 | 11,170.00 | 11,260.00 | 11,040.00 | 11,100.00 | - | -0.63% | 13,208 |
| Jun 16, 2025 | 11,040.00 | 11,220.00 | 10,500.00 | 11,170.00 | - | 1.18% | 12,304 |
| Jun 13, 2025 | 11,180.00 | 11,180.00 | 10,960.00 | 11,040.00 | - | -1.25% | 13,597 |
| Jun 12, 2025 | 11,310.00 | 11,350.00 | 11,180.00 | 11,180.00 | - | -1.15% | 12,464 |
| Jun 11, 2025 | 11,220.00 | 11,370.00 | 11,010.00 | 11,310.00 | - | 1.62% | 16,683 |
| Jun 10, 2025 | 11,400.00 | 11,400.00 | 11,120.00 | 11,130.00 | - | -1.85% | 19,110 |
| Jun 9, 2025 | 11,130.00 | 11,545.00 | 11,130.00 | 11,340.00 | - | 1.98% | 42,851 |
| Jun 5, 2025 | 11,060.00 | 11,150.00 | 11,000.00 | 11,120.00 | - | 0.72% | 15,530 |
| Jun 4, 2025 | 10,660.00 | 11,140.00 | 10,610.00 | 11,040.00 | - | 3.56% | 16,889 |
| Jun 2, 2025 | 10,940.00 | 10,940.00 | 10,600.00 | 10,660.00 | - | -2.11% | 8,256 |
| May 30, 2025 | 11,000.00 | 11,000.00 | 10,510.00 | 10,890.00 | - | -0.37% | 7,004 |
| May 29, 2025 | 10,510.00 | 10,930.00 | 10,510.00 | 10,930.00 | - | 3.41% | 22,038 |
| May 28, 2025 | 10,630.00 | 10,670.00 | 10,430.00 | 10,570.00 | - | -0.66% | 6,485 |