Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 11,000
0.00 (0.00%)
At close: Sep 9, 2026
Maeil Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10,800.00 | 10,880.00 | 10,790.00 | 10,850.00 | 10,850.00 | 0.46% | 1,180 |
| Jul 23, 2026 | 10,770.00 | 10,800.00 | 10,710.00 | 10,800.00 | 10,800.00 | 0.19% | 6,552 |
| Jul 22, 2026 | 10,700.00 | 10,900.00 | 10,620.00 | 10,780.00 | 10,780.00 | 0.94% | 4,183 |
| Jul 21, 2026 | 10,560.00 | 10,690.00 | 10,340.00 | 10,680.00 | 10,680.00 | 0.75% | 1,725 |
| Jul 20, 2026 | 10,690.00 | 10,690.00 | 10,480.00 | 10,600.00 | 10,600.00 | -0.19% | 821 |
| Jul 16, 2026 | 10,610.00 | 10,690.00 | 10,500.00 | 10,620.00 | 10,620.00 | -0.19% | 2,009 |
| Jul 15, 2026 | 10,410.00 | 10,640.00 | 10,050.00 | 10,640.00 | 10,640.00 | 2.21% | 3,232 |
| Jul 14, 2026 | 10,260.00 | 10,450.00 | 10,200.00 | 10,410.00 | 10,410.00 | 1.66% | 2,303 |
| Jul 13, 2026 | 10,090.00 | 10,360.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.68% | 1,811 |
| Jul 10, 2026 | 10,180.00 | 10,380.00 | 10,140.00 | 10,310.00 | 10,310.00 | 1.28% | 515 |
| Jul 9, 2026 | 10,150.00 | 10,210.00 | 10,150.00 | 10,180.00 | 10,180.00 | -0.39% | 1,333 |
| Jul 8, 2026 | 10,010.00 | 10,290.00 | 10,000.00 | 10,220.00 | 10,220.00 | -0.39% | 3,284 |
| Jul 7, 2026 | 10,140.00 | 10,270.00 | 9,960.00 | 10,260.00 | 10,260.00 | 1.28% | 1,092 |
| Jul 6, 2026 | 10,100.00 | 10,150.00 | 9,900.00 | 10,130.00 | 10,130.00 | 0.30% | 832 |
| Jul 3, 2026 | 10,030.00 | 10,270.00 | 10,010.00 | 10,100.00 | 10,100.00 | -1.46% | 1,010 |
| Jul 2, 2026 | 10,310.00 | 10,310.00 | 10,240.00 | 10,250.00 | 10,250.00 | -0.58% | 885 |
| Jul 1, 2026 | 10,370.00 | 10,450.00 | 10,300.00 | 10,310.00 | 10,310.00 | 0.59% | 7,433 |
| Jun 30, 2026 | 10,060.00 | 10,450.00 | 10,060.00 | 10,250.00 | 10,250.00 | 1.89% | 2,031 |