Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,280
+70 (0.62%)
Last updated: Aug 29, 2025, 9:50 AM KST

Maeil Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202511,300.0011,300.0011,090.0011,210.00-0.81%11,252
Aug 27, 202510,990.0011,180.0010,960.0011,120.00-0.27%6,696
Aug 26, 202511,060.0011,170.0011,010.0011,090.00-0.36%6,571
Aug 25, 202511,100.0011,150.0010,910.0011,050.00-0.09%10,088
Aug 22, 202510,960.0011,130.0010,960.0011,040.00-0.82%6,736
Aug 21, 202510,880.0011,120.0010,730.0010,950.00-1.11%4,808
Aug 20, 202510,930.0010,930.0010,670.0010,830.00--0.28%4,766
Aug 19, 202510,780.0011,000.0010,770.0010,860.00--0.28%2,335
Aug 18, 202510,730.0010,990.0010,730.0010,890.00-1.49%7,068
Aug 14, 202510,590.0010,880.0010,590.0010,730.00-0.19%7,200
Aug 13, 202511,030.0011,120.0010,630.0010,710.00--2.28%6,257
Aug 12, 202511,040.0011,200.0010,900.0010,960.00--0.72%6,973
Aug 11, 202511,200.0011,210.0011,040.0011,040.00--1.43%5,890
Aug 8, 202510,810.0011,250.0010,810.0011,200.00-2.56%10,537
Aug 7, 202511,000.0011,170.0010,910.0010,920.00--0.91%7,223
Aug 6, 202510,670.0011,200.0010,660.0011,020.00-3.28%9,983
Aug 5, 202510,550.0010,790.0010,490.0010,670.00-2.11%6,716
Aug 4, 202510,470.0011,840.0010,410.0010,450.00--0.19%87,514
Aug 1, 202510,760.0010,760.0010,330.0010,470.00--2.79%7,767
Jul 31, 202510,800.0010,850.0010,620.0010,770.00-0.75%5,209
Jul 30, 202510,580.0010,960.0010,120.0010,690.00-2.30%10,176
Jul 29, 202510,560.0010,630.0010,300.0010,450.00-1.46%7,915
Jul 28, 202510,620.0010,620.0010,300.0010,300.00--3.01%11,159
Jul 25, 202510,610.0010,680.0010,550.0010,620.00-1.43%7,679
Jul 24, 202510,820.0011,060.0010,450.0010,470.00--3.15%18,331
Jul 23, 202510,950.0011,210.0010,720.0010,810.00--0.83%10,508
Jul 22, 202510,900.0011,180.0010,790.0010,900.00--12,686
Jul 21, 202510,940.0011,070.0010,850.0010,900.00--0.37%6,559
Jul 18, 202511,140.0011,160.0010,920.0010,940.00--1.71%8,769
Jul 17, 202511,220.0011,220.0011,050.0011,130.00--0.45%7,577
Jul 16, 202511,320.0011,320.0011,150.0011,180.00--0.45%7,857
Jul 15, 202511,500.0011,500.0011,220.0011,230.00--1.84%9,130
Jul 14, 202511,160.0011,500.0011,150.0011,440.00-2.51%27,147
Jul 11, 202511,500.0011,500.0011,050.0011,160.00--1.41%15,546
Jul 10, 202511,200.0011,350.0011,140.0011,320.00-1.62%15,559
Jul 9, 202510,990.0011,200.0010,750.0011,140.00-1.36%13,604
Jul 8, 202510,990.0011,110.0010,820.0010,990.00-1.76%11,347
Jul 7, 202510,750.0011,090.0010,750.0010,800.00--0.18%5,188
Jul 4, 202511,080.0011,160.0010,820.0010,820.00--2.35%6,956
Jul 3, 202511,000.0011,170.0011,000.0011,080.00-0.09%8,030
Jul 2, 202511,320.0011,320.0010,700.0011,070.00--0.63%10,421
Jul 1, 202510,980.0011,300.0010,970.0011,140.00-1.46%32,565
Jun 30, 202510,660.0011,080.0010,660.0010,980.00-1.76%5,905
Jun 27, 202510,840.0011,000.0010,770.0010,790.00--0.46%3,320
Jun 26, 202510,940.0010,940.0010,510.0010,840.00--0.91%9,361
Jun 25, 202511,010.0011,060.0010,910.0010,940.00-0.37%11,734
Jun 24, 202511,000.0011,220.0010,900.0010,900.00--11,891
Jun 23, 202510,920.0010,990.0010,850.0010,900.00--0.18%5,349
Jun 20, 202510,800.0011,080.0010,800.0010,920.00-0.37%12,055
Jun 19, 202510,970.0011,090.0010,800.0010,880.00--0.82%11,363