Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 11,120
+50 (0.45%)
At close: Apr 3, 2026
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 11,060.00 | 11,130.00 | 11,000.00 | 11,120.00 | 11,120.00 | 0.45% | 12,138 |
| Apr 2, 2026 | 11,380.00 | 11,380.00 | 10,970.00 | 11,070.00 | 11,070.00 | -0.36% | 2,367 |
| Apr 1, 2026 | 11,000.00 | 11,110.00 | 10,890.00 | 11,110.00 | 11,110.00 | 1.00% | 3,770 |
| Mar 31, 2026 | 10,940.00 | 11,130.00 | 10,800.00 | 11,000.00 | 11,000.00 | -1.79% | 2,310 |
| Mar 30, 2026 | 11,050.00 | 11,210.00 | 10,390.00 | 11,200.00 | 11,200.00 | -0.27% | 2,061 |
| Mar 27, 2026 | 11,090.00 | 11,230.00 | 10,940.00 | 11,230.00 | 10,970.00 | 0.45% | 2,087 |
| Mar 26, 2026 | 11,200.00 | 11,210.00 | 11,090.00 | 11,180.00 | 10,921.16 | -0.27% | 3,205 |
| Mar 25, 2026 | 11,250.00 | 11,340.00 | 11,140.00 | 11,210.00 | 10,950.46 | -0.36% | 3,821 |
| Mar 24, 2026 | 11,260.00 | 11,280.00 | 11,060.00 | 11,250.00 | 10,989.54 | -0.88% | 2,763 |
| Mar 23, 2026 | 11,410.00 | 11,410.00 | 11,010.00 | 11,350.00 | 11,087.22 | -0.61% | 2,982 |
| Mar 20, 2026 | 11,500.00 | 11,500.00 | 11,290.00 | 11,420.00 | 11,155.60 | 0.26% | 4,496 |
| Mar 19, 2026 | 11,470.00 | 11,470.00 | 11,200.00 | 11,390.00 | 11,126.30 | 1.15% | 3,091 |
| Mar 18, 2026 | 11,210.00 | 11,260.00 | 11,170.00 | 11,260.00 | 10,999.31 | 0.18% | 4,292 |
| Mar 17, 2026 | 11,240.00 | 11,300.00 | 11,160.00 | 11,240.00 | 10,979.77 | 0.36% | 1,240 |
| Mar 16, 2026 | 11,050.00 | 11,260.00 | 10,960.00 | 11,200.00 | 10,940.69 | 0.81% | 2,474 |
| Mar 13, 2026 | 10,940.00 | 11,130.00 | 10,940.00 | 11,110.00 | 10,852.78 | - | 9,589 |
| Mar 12, 2026 | 11,060.00 | 11,350.00 | 10,930.00 | 11,110.00 | 10,852.78 | 0.54% | 2,659 |
| Mar 11, 2026 | 10,920.00 | 11,180.00 | 10,920.00 | 11,050.00 | 10,794.17 | 1.19% | 1,388 |
| Mar 10, 2026 | 10,750.00 | 10,920.00 | 10,750.00 | 10,920.00 | 10,667.18 | 1.58% | 4,747 |
| Mar 9, 2026 | 10,940.00 | 10,940.00 | 10,610.00 | 10,750.00 | 10,501.11 | -1.74% | 4,515 |
| Mar 6, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,940.00 | 10,686.71 | 0.09% | 4,141 |
| Mar 5, 2026 | 10,240.00 | 11,070.00 | 10,240.00 | 10,930.00 | 10,676.95 | 6.95% | 6,433 |
| Mar 4, 2026 | 11,590.00 | 11,590.00 | 10,220.00 | 10,220.00 | 9,983.38 | -11.82% | 19,821 |
| Mar 3, 2026 | 12,240.00 | 12,430.00 | 11,270.00 | 11,590.00 | 11,321.67 | -1.70% | 9,516 |
| Feb 27, 2026 | 12,160.00 | 12,160.00 | 11,500.00 | 11,790.00 | 11,517.03 | -3.04% | 6,895 |
| Feb 26, 2026 | 12,180.00 | 12,500.00 | 11,830.00 | 12,160.00 | 11,878.47 | -0.98% | 14,186 |
| Feb 25, 2026 | 12,300.00 | 12,350.00 | 11,900.00 | 12,280.00 | 11,995.69 | - | 12,776 |
| Feb 24, 2026 | 11,530.00 | 12,280.00 | 11,520.00 | 12,280.00 | 11,995.69 | 6.60% | 35,735 |
| Feb 23, 2026 | 11,150.00 | 11,520.00 | 11,150.00 | 11,520.00 | 11,253.29 | 2.77% | 10,124 |
| Feb 20, 2026 | 11,200.00 | 11,300.00 | 11,030.00 | 11,210.00 | 10,950.46 | 0.09% | 7,355 |
| Feb 19, 2026 | 11,110.00 | 11,240.00 | 10,910.00 | 11,200.00 | 10,940.69 | 0.45% | 3,063 |
| Feb 13, 2026 | 11,210.00 | 11,270.00 | 11,100.00 | 11,150.00 | 10,891.85 | -0.80% | 5,142 |
| Feb 12, 2026 | 10,960.00 | 11,250.00 | 10,930.00 | 11,240.00 | 10,979.77 | 2.55% | 9,374 |
| Feb 11, 2026 | 10,900.00 | 10,960.00 | 10,810.00 | 10,960.00 | 10,706.25 | 1.39% | 3,760 |
| Feb 10, 2026 | 10,880.00 | 11,010.00 | 10,740.00 | 10,810.00 | 10,559.72 | -0.64% | 9,882 |
| Feb 9, 2026 | 10,800.00 | 11,050.00 | 10,760.00 | 10,880.00 | 10,628.10 | - | 5,405 |
| Feb 6, 2026 | 10,800.00 | 10,880.00 | 10,610.00 | 10,880.00 | 10,628.10 | -0.18% | 2,445 |
| Feb 5, 2026 | 10,790.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,647.64 | - | 6,362 |
| Feb 4, 2026 | 10,770.00 | 11,000.00 | 10,770.00 | 10,900.00 | 10,647.64 | 1.68% | 4,892 |
| Feb 3, 2026 | 10,700.00 | 10,850.00 | 10,630.00 | 10,720.00 | 10,471.81 | 0.09% | 2,192 |
| Feb 2, 2026 | 10,870.00 | 10,910.00 | 10,690.00 | 10,710.00 | 10,462.04 | -2.19% | 2,548 |
| Jan 30, 2026 | 10,940.00 | 10,950.00 | 10,810.00 | 10,950.00 | 10,696.48 | 0.09% | 1,605 |
| Jan 29, 2026 | 10,680.00 | 10,940.00 | 10,610.00 | 10,940.00 | 10,686.71 | 2.43% | 6,033 |
| Jan 28, 2026 | 11,190.00 | 11,190.00 | 10,660.00 | 10,680.00 | 10,432.73 | -0.56% | 6,083 |
| Jan 27, 2026 | 10,790.00 | 10,790.00 | 10,600.00 | 10,740.00 | 10,491.34 | -0.46% | 5,076 |
| Jan 26, 2026 | 10,800.00 | 10,990.00 | 10,700.00 | 10,790.00 | 10,540.19 | -0.09% | 6,109 |
| Jan 23, 2026 | 11,200.00 | 11,200.00 | 10,690.00 | 10,800.00 | 10,549.96 | 1.22% | 2,692 |
| Jan 22, 2026 | 10,780.00 | 10,780.00 | 10,660.00 | 10,670.00 | 10,422.97 | -1.02% | 3,727 |
| Jan 21, 2026 | 10,760.00 | 10,790.00 | 10,660.00 | 10,780.00 | 10,530.42 | 0.84% | 1,117 |
| Jan 20, 2026 | 10,720.00 | 10,820.00 | 10,640.00 | 10,690.00 | 10,442.50 | 0.09% | 5,917 |