Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 11,080
+10 (0.09%)
At close: Oct 2, 2025
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,080.00 | 11,090.00 | 10,650.00 | 10,940.00 | 10,940.00 | -1.26% | 5,543 |
| Oct 2, 2025 | 11,030.00 | 11,200.00 | 11,030.00 | 11,080.00 | 11,080.00 | 0.09% | 2,569 |
| Oct 1, 2025 | 11,070.00 | 11,200.00 | 10,980.00 | 11,070.00 | 11,070.00 | - | 7,006 |
| Sep 30, 2025 | 11,030.00 | 11,200.00 | 10,920.00 | 11,070.00 | 11,070.00 | 0.36% | 5,430 |
| Sep 29, 2025 | 10,860.00 | 11,040.00 | 10,860.00 | 11,030.00 | 11,030.00 | 1.57% | 2,362 |
| Sep 26, 2025 | 10,980.00 | 11,000.00 | 10,830.00 | 10,860.00 | 10,860.00 | -1.09% | 2,465 |
| Sep 25, 2025 | 10,880.00 | 11,050.00 | 10,880.00 | 10,980.00 | 10,980.00 | 0.37% | 4,374 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,940.00 | 10,940.00 | -0.55% | 1,619 |
| Sep 23, 2025 | 11,160.00 | 11,240.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.43% | 13,626 |
| Sep 22, 2025 | 11,200.00 | 11,200.00 | 11,120.00 | 11,160.00 | 11,160.00 | 0.36% | 4,778 |
| Sep 19, 2025 | 11,090.00 | 11,210.00 | 11,080.00 | 11,120.00 | 11,120.00 | -0.63% | 3,533 |
| Sep 18, 2025 | 11,220.00 | 11,250.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.09% | 4,968 |
| Sep 17, 2025 | 11,210.00 | 11,310.00 | 11,190.00 | 11,200.00 | 11,200.00 | -0.09% | 9,689 |
| Sep 16, 2025 | 11,170.00 | 11,330.00 | 11,090.00 | 11,210.00 | 11,210.00 | 1.08% | 7,674 |
| Sep 15, 2025 | 11,200.00 | 11,200.00 | 11,090.00 | 11,090.00 | 11,090.00 | - | 3,867 |
| Sep 12, 2025 | 11,040.00 | 11,160.00 | 10,940.00 | 11,090.00 | 11,090.00 | 0.18% | 2,062 |
| Sep 11, 2025 | 10,920.00 | 11,230.00 | 10,800.00 | 11,070.00 | 11,070.00 | 1.37% | 8,111 |
| Sep 10, 2025 | 10,800.00 | 11,040.00 | 10,800.00 | 10,920.00 | 10,920.00 | 1.11% | 5,397 |
| Sep 9, 2025 | 11,030.00 | 11,330.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 3,206 |
| Sep 8, 2025 | 11,060.00 | 11,100.00 | 10,820.00 | 10,900.00 | 10,900.00 | -1.45% | 7,137 |
| Sep 5, 2025 | 11,170.00 | 11,310.00 | 11,060.00 | 11,060.00 | 11,060.00 | -1.60% | 2,794 |
| Sep 4, 2025 | 11,270.00 | 11,300.00 | 11,160.00 | 11,240.00 | 11,240.00 | 0.09% | 2,174 |
| Sep 3, 2025 | 11,260.00 | 11,380.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.35% | 3,580 |
| Sep 2, 2025 | 11,180.00 | 11,330.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.81% | 32,658 |
| Sep 1, 2025 | 11,190.00 | 11,320.00 | 11,130.00 | 11,180.00 | 11,180.00 | -0.09% | 7,127 |
| Aug 29, 2025 | 11,390.00 | 11,390.00 | 11,060.00 | 11,190.00 | 11,190.00 | -0.18% | 12,988 |
| Aug 28, 2025 | 11,300.00 | 11,300.00 | 11,090.00 | 11,210.00 | 11,210.00 | 0.81% | 11,252 |
| Aug 27, 2025 | 10,990.00 | 11,180.00 | 10,960.00 | 11,120.00 | 11,120.00 | 0.27% | 6,696 |
| Aug 26, 2025 | 11,060.00 | 11,170.00 | 11,010.00 | 11,090.00 | 11,090.00 | 0.36% | 6,571 |
| Aug 25, 2025 | 11,100.00 | 11,150.00 | 10,910.00 | 11,050.00 | 11,050.00 | 0.09% | 10,088 |
| Aug 22, 2025 | 10,960.00 | 11,130.00 | 10,960.00 | 11,040.00 | 11,040.00 | 0.82% | 6,736 |
| Aug 21, 2025 | 10,880.00 | 11,120.00 | 10,730.00 | 10,950.00 | 10,950.00 | 1.11% | 4,808 |
| Aug 20, 2025 | 10,930.00 | 10,930.00 | 10,670.00 | 10,830.00 | 10,830.00 | -0.28% | 4,766 |
| Aug 19, 2025 | 10,780.00 | 11,000.00 | 10,770.00 | 10,860.00 | 10,860.00 | -0.28% | 2,335 |
| Aug 18, 2025 | 10,730.00 | 10,990.00 | 10,730.00 | 10,890.00 | 10,890.00 | 1.49% | 7,068 |
| Aug 14, 2025 | 10,590.00 | 10,880.00 | 10,590.00 | 10,730.00 | 10,730.00 | 0.19% | 7,200 |
| Aug 13, 2025 | 11,030.00 | 11,120.00 | 10,630.00 | 10,710.00 | 10,710.00 | -2.28% | 6,257 |
| Aug 12, 2025 | 11,040.00 | 11,200.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.72% | 6,973 |
| Aug 11, 2025 | 11,200.00 | 11,210.00 | 11,040.00 | 11,040.00 | 11,040.00 | -1.43% | 5,890 |
| Aug 8, 2025 | 10,810.00 | 11,250.00 | 10,810.00 | 11,200.00 | 11,200.00 | 2.56% | 10,537 |
| Aug 7, 2025 | 11,000.00 | 11,170.00 | 10,910.00 | 10,920.00 | 10,920.00 | -0.91% | 7,223 |
| Aug 6, 2025 | 10,670.00 | 11,200.00 | 10,660.00 | 11,020.00 | 11,020.00 | 3.28% | 9,983 |
| Aug 5, 2025 | 10,550.00 | 10,790.00 | 10,490.00 | 10,670.00 | 10,670.00 | 2.11% | 6,716 |
| Aug 4, 2025 | 10,470.00 | 11,840.00 | 10,410.00 | 10,450.00 | 10,450.00 | -0.19% | 87,514 |
| Aug 1, 2025 | 10,760.00 | 10,760.00 | 10,330.00 | 10,470.00 | 10,470.00 | -2.79% | 7,767 |
| Jul 31, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | 10,770.00 | 0.75% | 5,209 |
| Jul 30, 2025 | 10,580.00 | 10,960.00 | 10,120.00 | 10,690.00 | 10,690.00 | 2.30% | 10,176 |
| Jul 29, 2025 | 10,560.00 | 10,630.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1.46% | 7,915 |
| Jul 28, 2025 | 10,620.00 | 10,620.00 | 10,300.00 | 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 | 10,620.00 | 1.43% | 7,679 |