Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea · Delayed Price · Currency is KRW 10,060
+270 (2.76%)
At close: Jun 29, 2026
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9,790.00 | 10,240.00 | 9,690.00 | 10,060.00 | 10,060.00 | 2.76% | 1,491 |
| Jun 26, 2026 | 10,300.00 | 10,300.00 | 9,700.00 | 9,790.00 | 9,790.00 | -5.68% | 5,548 |
| Jun 25, 2026 | 10,500.00 | 10,500.00 | 10,280.00 | 10,380.00 | 10,380.00 | -1.14% | 2,272 |
| Jun 24, 2026 | 10,530.00 | 10,530.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.47% | 4,276 |
| Jun 23, 2026 | 10,600.00 | 10,750.00 | 10,310.00 | 10,550.00 | 10,550.00 | -1.95% | 3,204 |
| Jun 22, 2026 | 10,560.00 | 10,770.00 | 10,360.00 | 10,760.00 | 10,760.00 | 1.70% | 6,506 |
| Jun 19, 2026 | 10,700.00 | 10,800.00 | 10,480.00 | 10,580.00 | 10,580.00 | -1.12% | 4,772 |
| Jun 18, 2026 | 10,770.00 | 10,860.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.74% | 5,889 |
| Jun 17, 2026 | 10,940.00 | 10,940.00 | 10,750.00 | 10,780.00 | 10,780.00 | -1.46% | 1,312 |
| Jun 16, 2026 | 10,770.00 | 10,980.00 | 10,510.00 | 10,940.00 | 10,940.00 | 0.83% | 2,970 |
| Jun 15, 2026 | 11,500.00 | 11,500.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.27% | 5,260 |
| Jun 12, 2026 | 10,990.00 | 10,990.00 | 10,780.00 | 10,990.00 | 10,990.00 | 0.09% | 4,549 |
| Jun 11, 2026 | 10,610.00 | 10,990.00 | 10,450.00 | 10,980.00 | 10,980.00 | 1.86% | 1,772 |
| Jun 10, 2026 | 10,710.00 | 10,790.00 | 10,380.00 | 10,780.00 | 10,780.00 | -0.09% | 8,034 |
| Jun 9, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,790.00 | 10,790.00 | -1.01% | 5,994 |
| Jun 8, 2026 | 10,760.00 | 11,080.00 | 10,400.00 | 10,900.00 | 10,900.00 | -0.91% | 1,892 |
| Jun 5, 2026 | 11,550.00 | 11,550.00 | 10,730.00 | 11,000.00 | 11,000.00 | -4.76% | 5,399 |
| Jun 4, 2026 | 11,410.00 | 11,990.00 | 11,160.00 | 11,550.00 | 11,550.00 | 0.43% | 2,611 |
| Jun 2, 2026 | 10,990.00 | 11,500.00 | 10,730.00 | 11,500.00 | 11,500.00 | 4.64% | 8,498 |
| Jun 1, 2026 | 11,910.00 | 12,000.00 | 10,920.00 | 10,990.00 | 10,990.00 | -8.42% | 14,516 |
| May 29, 2026 | 12,480.00 | 12,480.00 | 11,740.00 | 12,000.00 | 12,000.00 | -3.85% | 4,423 |
| May 28, 2026 | 12,780.00 | 12,780.00 | 11,880.00 | 12,480.00 | 12,480.00 | -2.42% | 8,001 |
| May 27, 2026 | 12,780.00 | 13,000.00 | 11,740.00 | 12,790.00 | 12,790.00 | 0.08% | 16,261 |
| May 26, 2026 | 11,850.00 | 12,970.00 | 11,740.00 | 12,780.00 | 12,780.00 | 7.85% | 62,725 |
| May 22, 2026 | 11,280.00 | 12,150.00 | 10,800.00 | 11,850.00 | 11,850.00 | 8.32% | 30,213 |
| 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 |