Maum.AI, Inc. (KOSDAQ:377480)
South Korea · Delayed Price · Currency is KRW 18,910
-340 (-1.77%)
At close: Aug 28, 2025
Maum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,260.00 | 19,440.00 | 19,000.00 | 19,380.00 | - | 2.49% | 27,083 |
| Aug 28, 2025 | 19,110.00 | 19,190.00 | 18,910.00 | 18,910.00 | - | -1.77% | 23,880 |
| Aug 27, 2025 | 19,370.00 | 19,380.00 | 19,060.00 | 19,250.00 | - | -0.16% | 20,440 |
| Aug 26, 2025 | 19,000.00 | 19,290.00 | 18,850.00 | 19,280.00 | - | 0.05% | 34,997 |
| Aug 25, 2025 | 18,410.00 | 19,840.00 | 18,400.00 | 19,270.00 | - | 6.41% | 132,542 |
| Aug 22, 2025 | 18,480.00 | 18,670.00 | 18,065.00 | 18,110.00 | - | -2.90% | 74,936 |
| Aug 21, 2025 | 19,090.00 | 19,140.00 | 18,640.00 | 18,650.00 | - | -1.48% | 35,382 |
| Aug 20, 2025 | 19,050.00 | 19,270.00 | 18,640.00 | 18,930.00 | - | -4.01% | 53,335 |
| Aug 19, 2025 | 20,050.00 | 20,100.00 | 19,500.00 | 19,720.00 | - | -1.40% | 38,408 |
| Aug 18, 2025 | 20,200.00 | 20,300.00 | 19,930.00 | 20,000.00 | - | -2.44% | 30,109 |
| Aug 14, 2025 | 20,600.00 | 21,500.00 | 20,350.00 | 20,500.00 | - | 0.74% | 88,601 |
| Aug 13, 2025 | 20,400.00 | 20,900.00 | 20,000.00 | 20,350.00 | - | 0.74% | 32,308 |
| Aug 12, 2025 | 20,500.00 | 20,750.00 | 20,200.00 | 20,200.00 | - | -1.46% | 40,895 |
| Aug 11, 2025 | 20,600.00 | 20,650.00 | 20,150.00 | 20,500.00 | - | - | 28,321 |
| Aug 8, 2025 | 20,800.00 | 20,800.00 | 20,450.00 | 20,500.00 | - | -1.68% | 32,129 |
| Aug 7, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,850.00 | - | 0.97% | 42,902 |
| Aug 6, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,650.00 | - | -3.73% | 74,091 |
| Aug 5, 2025 | 21,850.00 | 21,850.00 | 21,150.00 | 21,450.00 | - | 0.47% | 81,441 |
| Aug 4, 2025 | 21,550.00 | 22,200.00 | 20,950.00 | 21,350.00 | - | 3.64% | 119,770 |
| Aug 1, 2025 | 21,450.00 | 21,450.00 | 20,300.00 | 20,600.00 | - | -5.07% | 86,576 |
| Jul 31, 2025 | 21,050.00 | 22,550.00 | 20,650.00 | 21,700.00 | - | 1.88% | 232,365 |
| Jul 30, 2025 | 22,700.00 | 24,250.00 | 20,750.00 | 21,300.00 | - | 10.08% | 1,355,451 |
| Jul 29, 2025 | 19,900.00 | 19,900.00 | 19,310.00 | 19,350.00 | - | -2.96% | 44,195 |
| Jul 28, 2025 | 19,870.00 | 20,000.00 | 19,590.00 | 19,940.00 | - | 1.48% | 46,875 |
| Jul 25, 2025 | 19,500.00 | 19,810.00 | 19,500.00 | 19,650.00 | - | 0.77% | 34,042 |
| Jul 24, 2025 | 20,450.00 | 20,450.00 | 19,450.00 | 19,500.00 | - | -2.99% | 97,033 |
| Jul 23, 2025 | 20,700.00 | 20,700.00 | 20,050.00 | 20,100.00 | - | -2.90% | 62,642 |
| Jul 22, 2025 | 21,200.00 | 21,200.00 | 20,550.00 | 20,700.00 | - | -0.48% | 35,155 |
| Jul 21, 2025 | 21,650.00 | 21,700.00 | 20,700.00 | 20,800.00 | - | -2.80% | 57,435 |
| Jul 18, 2025 | 20,800.00 | 21,750.00 | 20,600.00 | 21,400.00 | - | 2.64% | 106,096 |
| Jul 17, 2025 | 21,100.00 | 21,150.00 | 20,350.00 | 20,850.00 | - | -1.65% | 71,375 |
| Jul 16, 2025 | 21,700.00 | 21,800.00 | 21,050.00 | 21,200.00 | - | -0.24% | 54,661 |
| Jul 15, 2025 | 21,200.00 | 21,250.00 | 20,650.00 | 21,250.00 | - | 1.67% | 71,040 |
| Jul 14, 2025 | 21,200.00 | 21,350.00 | 20,850.00 | 20,900.00 | - | -1.18% | 47,189 |
| Jul 11, 2025 | 21,700.00 | 21,800.00 | 20,950.00 | 21,150.00 | - | -2.08% | 72,097 |
| Jul 10, 2025 | 22,450.00 | 22,500.00 | 21,500.00 | 21,600.00 | - | -2.04% | 70,081 |
| Jul 9, 2025 | 22,250.00 | 22,300.00 | 21,750.00 | 22,050.00 | - | - | 41,031 |
| Jul 8, 2025 | 22,050.00 | 22,350.00 | 21,600.00 | 22,050.00 | - | 0.68% | 48,652 |
| Jul 7, 2025 | 22,150.00 | 22,300.00 | 21,750.00 | 21,900.00 | - | 0.23% | 61,166 |
| Jul 4, 2025 | 22,500.00 | 22,700.00 | 21,750.00 | 21,850.00 | - | -3.32% | 88,589 |
| Jul 3, 2025 | 22,800.00 | 22,900.00 | 22,400.00 | 22,600.00 | - | -0.88% | 68,486 |
| Jul 2, 2025 | 23,400.00 | 23,600.00 | 22,350.00 | 22,800.00 | - | -2.15% | 84,733 |
| Jul 1, 2025 | 23,750.00 | 23,950.00 | 23,300.00 | 23,300.00 | - | 0.22% | 69,470 |
| Jun 30, 2025 | 24,600.00 | 24,750.00 | 23,200.00 | 23,250.00 | - | -3.93% | 206,419 |
| Jun 27, 2025 | 25,200.00 | 25,250.00 | 24,200.00 | 24,200.00 | - | -3.78% | 267,075 |
| Jun 26, 2025 | 25,300.00 | 26,650.00 | 24,100.00 | 25,150.00 | - | -1.95% | 862,163 |
| Jun 25, 2025 | 25,550.00 | 26,700.00 | 24,800.00 | 25,650.00 | - | 0.59% | 993,730 |
| Jun 24, 2025 | 25,750.00 | 25,950.00 | 24,500.00 | 25,500.00 | - | - | 382,524 |
| Jun 23, 2025 | 24,700.00 | 25,600.00 | 23,800.00 | 25,500.00 | - | 1.19% | 391,974 |
| Jun 20, 2025 | 25,250.00 | 25,700.00 | 24,550.00 | 25,200.00 | - | - | 230,154 |