Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 10,440
-220 (-2.06%)
At close: Oct 8, 2026
Maeil Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10,650.00 | 10,660.00 | 10,180.00 | 10,440.00 | 10,440.00 | -2.06% | 8,029 |
| Oct 7, 2026 | 10,560.00 | 10,670.00 | 10,470.00 | 10,660.00 | 10,660.00 | -1.20% | 654 |
| Oct 6, 2026 | 10,370.00 | 10,790.00 | 10,150.00 | 10,790.00 | 10,790.00 | 3.06% | 5,132 |
| Oct 2, 2026 | 10,680.00 | 10,690.00 | 10,360.00 | 10,470.00 | 10,470.00 | -2.06% | 2,219 |
| Oct 1, 2026 | 10,650.00 | 10,690.00 | 10,410.00 | 10,690.00 | 10,690.00 | 0.38% | 1,388 |
| Sep 30, 2026 | 10,850.00 | 10,870.00 | 10,530.00 | 10,650.00 | 10,650.00 | -1.75% | 737 |
| Sep 29, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,840.00 | 10,840.00 | -0.09% | 317 |
| Sep 28, 2026 | 10,800.00 | 10,860.00 | 10,300.00 | 10,850.00 | 10,850.00 | 0.56% | 2,923 |
| Sep 23, 2026 | 10,880.00 | 10,920.00 | 10,740.00 | 10,790.00 | 10,790.00 | -0.09% | 187 |
| Sep 22, 2026 | 10,900.00 | 10,920.00 | 10,560.00 | 10,800.00 | 10,800.00 | -0.18% | 272 |
| Sep 21, 2026 | 10,790.00 | 10,830.00 | 10,570.00 | 10,820.00 | 10,820.00 | 0.28% | 1,168 |
| Sep 18, 2026 | 10,720.00 | 10,790.00 | 10,520.00 | 10,790.00 | 10,790.00 | 0.65% | 1,818 |
| Sep 17, 2026 | 10,900.00 | 10,980.00 | 10,510.00 | 10,720.00 | 10,720.00 | -1.65% | 1,199 |
| Sep 16, 2026 | 10,930.00 | 10,930.00 | 10,720.00 | 10,900.00 | 10,900.00 | -0.64% | 484 |
| Sep 15, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 10,970.00 | 10,970.00 | -0.09% | 646 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,980.00 | 10,980.00 | -0.18% | 2,080 |
| Sep 11, 2026 | 11,080.00 | 11,090.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 5,576 |
| Sep 10, 2026 | 11,100.00 | 11,100.00 | 10,980.00 | 11,000.00 | 11,000.00 | - | 23,134 |
| Sep 9, 2026 | 10,990.00 | 11,000.00 | 10,990.00 | 11,000.00 | 11,000.00 | - | 1,406 |
| Sep 8, 2026 | 10,950.00 | 11,000.00 | 10,480.00 | 11,000.00 | 11,000.00 | 0.36% | 2,301 |
| Sep 7, 2026 | 10,950.00 | 10,990.00 | 10,930.00 | 10,960.00 | 10,960.00 | - | 4,172 |
| Sep 4, 2026 | 10,980.00 | 10,990.00 | 10,920.00 | 10,960.00 | 10,960.00 | -0.18% | 1,687 |
| Sep 3, 2026 | 10,860.00 | 11,000.00 | 10,680.00 | 10,980.00 | 10,980.00 | 2.81% | 5,085 |
| Sep 2, 2026 | 10,800.00 | 10,840.00 | 10,600.00 | 10,680.00 | 10,680.00 | -1.11% | 1,988 |
| Sep 1, 2026 | 10,850.00 | 10,850.00 | 10,770.00 | 10,800.00 | 10,800.00 | -0.37% | 598 |
| Aug 31, 2026 | 10,880.00 | 10,880.00 | 10,550.00 | 10,840.00 | 10,840.00 | 0.37% | 1,162 |
| Aug 28, 2026 | 10,690.00 | 10,820.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1.03% | 1,837 |
| Aug 27, 2026 | 10,720.00 | 10,800.00 | 10,510.00 | 10,690.00 | 10,690.00 | -0.28% | 1,354 |
| Aug 26, 2026 | 10,510.00 | 10,750.00 | 10,000.00 | 10,720.00 | 10,720.00 | 2.00% | 2,820 |
| Aug 25, 2026 | 10,520.00 | 10,520.00 | 10,380.00 | 10,510.00 | 10,510.00 | -0.10% | 5,835 |
| Aug 24, 2026 | 10,640.00 | 10,690.00 | 10,460.00 | 10,520.00 | 10,520.00 | -1.22% | 1,158 |
| Aug 21, 2026 | 10,770.00 | 10,790.00 | 10,630.00 | 10,650.00 | 10,650.00 | -1.21% | 1,697 |
| Aug 20, 2026 | 10,790.00 | 10,800.00 | 10,700.00 | 10,780.00 | 10,780.00 | -0.09% | 2,637 |
| Aug 19, 2026 | 10,780.00 | 10,800.00 | 10,750.00 | 10,790.00 | 10,790.00 | - | 195 |
| Aug 18, 2026 | 10,780.00 | 10,800.00 | 10,700.00 | 10,790.00 | 10,790.00 | 0.19% | 2,997 |
| Aug 14, 2026 | 10,770.00 | 10,800.00 | 10,740.00 | 10,770.00 | 10,770.00 | -0.09% | 868 |
| Aug 13, 2026 | 10,790.00 | 10,800.00 | 10,570.00 | 10,780.00 | 10,780.00 | 0.19% | 1,270 |
| Aug 12, 2026 | 10,820.00 | 10,820.00 | 10,720.00 | 10,760.00 | 10,760.00 | -0.19% | 749 |
| Aug 11, 2026 | 10,780.00 | 10,810.00 | 10,770.00 | 10,780.00 | 10,780.00 | - | 4,074 |
| Aug 10, 2026 | 10,780.00 | 10,800.00 | 10,740.00 | 10,780.00 | 10,780.00 | - | 2,146 |
| Aug 7, 2026 | 10,780.00 | 10,800.00 | 10,590.00 | 10,780.00 | 10,780.00 | 0.09% | 4,118 |
| Aug 6, 2026 | 10,710.00 | 10,800.00 | 10,710.00 | 10,770.00 | 10,770.00 | - | 2,134 |
| Aug 5, 2026 | 10,770.00 | 10,780.00 | 10,660.00 | 10,770.00 | 10,770.00 | 0.28% | 2,200 |
| Aug 4, 2026 | 10,750.00 | 10,790.00 | 10,730.00 | 10,740.00 | 10,740.00 | -0.09% | 1,739 |
| Aug 3, 2026 | 10,710.00 | 10,790.00 | 10,640.00 | 10,750.00 | 10,750.00 | 0.37% | 1,760 |
| Jul 31, 2026 | 10,530.00 | 10,740.00 | 10,270.00 | 10,710.00 | 10,710.00 | 1.71% | 4,265 |
| Jul 30, 2026 | 10,700.00 | 10,820.00 | 10,490.00 | 10,530.00 | 10,530.00 | -0.47% | 1,625 |
| Jul 29, 2026 | 10,670.00 | 10,900.00 | 10,410.00 | 10,580.00 | 10,580.00 | -0.84% | 2,467 |
| Jul 28, 2026 | 10,770.00 | 10,900.00 | 10,250.00 | 10,670.00 | 10,670.00 | -1.66% | 4,156 |
| Jul 27, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 1,596 |