Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 11,170
+20 (0.18%)
At close: Apr 29, 2026
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,160.00 | 11,210.00 | 11,090.00 | 11,140.00 | 11,140.00 | -0.27% | 2,207 |
| Apr 29, 2026 | 11,150.00 | 11,190.00 | 11,120.00 | 11,170.00 | 11,170.00 | 0.18% | 7,365 |
| Apr 28, 2026 | 11,160.00 | 11,180.00 | 11,130.00 | 11,150.00 | 11,150.00 | - | 2,696 |
| Apr 27, 2026 | 11,140.00 | 11,150.00 | 11,110.00 | 11,150.00 | 11,150.00 | 0.09% | 17,353 |
| Apr 24, 2026 | 11,150.00 | 11,160.00 | 11,110.00 | 11,140.00 | 11,140.00 | - | 1,303 |
| Apr 23, 2026 | 11,160.00 | 11,160.00 | 11,100.00 | 11,140.00 | 11,140.00 | -0.18% | 1,496 |
| Apr 22, 2026 | 11,170.00 | 11,170.00 | 10,890.00 | 11,160.00 | 11,160.00 | -0.09% | 3,414 |
| Apr 21, 2026 | 11,170.00 | 11,190.00 | 11,100.00 | 11,170.00 | 11,170.00 | - | 4,200 |
| Apr 20, 2026 | 11,180.00 | 11,190.00 | 11,130.00 | 11,170.00 | 11,170.00 | -0.09% | 1,604 |
| Apr 17, 2026 | 11,210.00 | 11,210.00 | 11,120.00 | 11,180.00 | 11,180.00 | 0.36% | 752 |
| Apr 16, 2026 | 11,100.00 | 11,140.00 | 10,995.00 | 11,140.00 | 11,140.00 | 0.18% | 4,318 |
| Apr 15, 2026 | 11,190.00 | 11,190.00 | 10,550.00 | 11,120.00 | 11,120.00 | -0.63% | 5,019 |
| Apr 14, 2026 | 11,160.00 | 11,230.00 | 11,150.00 | 11,190.00 | 11,190.00 | 0.27% | 550 |
| Apr 13, 2026 | 11,130.00 | 11,190.00 | 11,110.00 | 11,160.00 | 11,160.00 | 0.18% | 2,868 |
| Apr 10, 2026 | 11,000.00 | 11,160.00 | 10,970.00 | 11,140.00 | 11,140.00 | 0.18% | 4,313 |
| Apr 9, 2026 | 11,140.00 | 11,180.00 | 10,510.00 | 11,120.00 | 11,120.00 | -0.63% | 2,338 |
| Apr 8, 2026 | 11,180.00 | 11,190.00 | 11,130.00 | 11,190.00 | 11,190.00 | - | 2,065 |
| Apr 7, 2026 | 11,170.00 | 11,190.00 | 11,070.00 | 11,190.00 | 11,190.00 | 0.18% | 2,552 |
| Apr 6, 2026 | 11,220.00 | 11,220.00 | 11,080.00 | 11,170.00 | 11,170.00 | 0.45% | 727 |
| 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 |