Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 10,490
+110 (1.06%)
At close: May 20, 2026
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,460.00 | 11,140.00 | 10,450.00 | 10,940.00 | 10,940.00 | 4.29% | 6,301 |
| May 20, 2026 | 10,360.00 | 10,490.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.06% | 8,117 |
| May 19, 2026 | 10,380.00 | 10,580.00 | 10,100.00 | 10,380.00 | 10,380.00 | -0.29% | 5,270 |
| May 18, 2026 | 10,250.00 | 10,500.00 | 10,250.00 | 10,410.00 | 10,410.00 | -2.80% | 6,946 |
| May 15, 2026 | 10,850.00 | 11,120.00 | 10,210.00 | 10,710.00 | 10,710.00 | -1.29% | 3,802 |
| May 14, 2026 | 10,810.00 | 10,850.00 | 10,720.00 | 10,850.00 | 10,850.00 | -0.37% | 5,704 |
| May 13, 2026 | 10,920.00 | 10,920.00 | 10,660.00 | 10,890.00 | 10,890.00 | -0.27% | 2,907 |
| May 12, 2026 | 11,210.00 | 11,210.00 | 10,920.00 | 10,920.00 | 10,920.00 | -2.85% | 4,815 |
| May 11, 2026 | 11,330.00 | 11,340.00 | 11,070.00 | 11,240.00 | 11,240.00 | -0.79% | 3,372 |
| May 8, 2026 | 11,310.00 | 11,330.00 | 11,170.00 | 11,330.00 | 11,330.00 | 0.09% | 2,539 |
| May 7, 2026 | 11,350.00 | 11,350.00 | 10,710.00 | 11,320.00 | 11,320.00 | -0.26% | 5,798 |
| May 6, 2026 | 11,310.00 | 11,350.00 | 11,190.00 | 11,350.00 | 11,350.00 | 0.09% | 6,608 |
| May 4, 2026 | 11,140.00 | 11,340.00 | 11,120.00 | 11,340.00 | 11,340.00 | 1.80% | 12,254 |
| 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 | - | 2,697 |
| Apr 27, 2026 | 11,140.00 | 11,150.00 | 11,110.00 | 11,150.00 | 11,150.00 | 0.09% | 17,842 |
| Apr 24, 2026 | 11,150.00 | 11,160.00 | 11,110.00 | 11,140.00 | 11,140.00 | - | 1,304 |
| Apr 23, 2026 | 11,160.00 | 11,160.00 | 11,100.00 | 11,140.00 | 11,140.00 | -0.18% | 1,497 |
| Apr 22, 2026 | 11,170.00 | 11,170.00 | 10,890.00 | 11,160.00 | 11,160.00 | -0.09% | 3,415 |
| 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% | 4,319 |
| 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% | 554 |
| 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% | 12,848 |
| 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% | 3,870 |
| 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% | 2,065 |
| 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 |