Maum.AI, Inc. (KOSDAQ:377480)
South Korea · Delayed Price · Currency is KRW 17,450
+2,090 (13.61%)
At close: May 7, 2026
Maum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16,010.00 | 19,760.00 | 15,150.00 | 17,450.00 | 17,450.00 | 13.61% | 2,698,130 |
| May 6, 2026 | 15,790.00 | 15,850.00 | 15,320.00 | 15,360.00 | 15,360.00 | -2.66% | 90,042 |
| May 4, 2026 | 16,070.00 | 16,520.00 | 15,660.00 | 15,780.00 | 15,780.00 | -0.44% | 100,396 |
| Apr 30, 2026 | 16,180.00 | 16,840.00 | 15,810.00 | 15,850.00 | 15,850.00 | -0.63% | 113,905 |
| Apr 29, 2026 | 16,160.00 | 16,160.00 | 15,850.00 | 15,950.00 | 15,950.00 | -2.15% | 52,433 |
| Apr 28, 2026 | 16,360.00 | 16,550.00 | 16,120.00 | 16,300.00 | 16,300.00 | 0.25% | 62,848 |
| Apr 27, 2026 | 16,450.00 | 16,450.00 | 16,070.00 | 16,260.00 | 16,260.00 | -0.67% | 66,629 |
| Apr 24, 2026 | 16,380.00 | 16,420.00 | 15,970.00 | 16,370.00 | 16,370.00 | -0.06% | 55,492 |
| Apr 23, 2026 | 16,890.00 | 16,980.00 | 16,190.00 | 16,380.00 | 16,380.00 | -1.62% | 109,012 |
| Apr 22, 2026 | 15,980.00 | 16,930.00 | 15,980.00 | 16,650.00 | 16,650.00 | 4.52% | 213,256 |
| Apr 21, 2026 | 16,000.00 | 16,140.00 | 15,760.00 | 15,930.00 | 15,930.00 | 0.44% | 44,240 |
| Apr 20, 2026 | 15,760.00 | 16,210.00 | 15,610.00 | 15,860.00 | 15,860.00 | 0.63% | 60,230 |
| Apr 17, 2026 | 15,910.00 | 15,910.00 | 15,500.00 | 15,760.00 | 15,760.00 | -0.94% | 47,178 |
| Apr 16, 2026 | 16,050.00 | 16,280.00 | 15,770.00 | 15,910.00 | 15,910.00 | 3.65% | 135,007 |
| Apr 15, 2026 | 15,290.00 | 15,600.00 | 15,220.00 | 15,350.00 | 15,350.00 | 1.32% | 76,318 |
| Apr 14, 2026 | 14,830.00 | 15,260.00 | 14,830.00 | 15,150.00 | 15,150.00 | 3.20% | 55,710 |
| Apr 13, 2026 | 14,990.00 | 15,370.00 | 14,500.00 | 14,680.00 | 14,680.00 | -2.59% | 56,573 |
| Apr 10, 2026 | 14,470.00 | 15,200.00 | 14,420.00 | 15,070.00 | 15,070.00 | 4.73% | 74,656 |
| Apr 9, 2026 | 14,700.00 | 14,860.00 | 14,360.00 | 14,390.00 | 14,390.00 | -2.04% | 36,313 |
| Apr 8, 2026 | 14,260.00 | 14,750.00 | 14,150.00 | 14,690.00 | 14,690.00 | 7.07% | 81,432 |
| Apr 7, 2026 | 14,210.00 | 14,700.00 | 13,600.00 | 13,720.00 | 13,720.00 | -3.38% | 113,700 |
| Apr 6, 2026 | 14,390.00 | 17,200.00 | 13,830.00 | 14,200.00 | 14,200.00 | 0.85% | 781,543 |
| Apr 3, 2026 | 14,050.00 | 14,360.00 | 13,870.00 | 14,080.00 | 14,080.00 | 1.88% | 21,169 |
| Apr 2, 2026 | 14,810.00 | 15,070.00 | 13,700.00 | 13,820.00 | 13,820.00 | -5.60% | 49,860 |
| Apr 1, 2026 | 14,180.00 | 14,740.00 | 14,180.00 | 14,640.00 | 14,640.00 | 6.32% | 41,106 |
| Mar 31, 2026 | 14,300.00 | 14,630.00 | 13,770.00 | 13,770.00 | 13,770.00 | -4.71% | 47,763 |
| Mar 30, 2026 | 14,710.00 | 14,910.00 | 14,410.00 | 14,450.00 | 14,450.00 | -5.62% | 33,874 |
| Mar 27, 2026 | 15,040.00 | 15,400.00 | 14,735.00 | 15,310.00 | 15,310.00 | 1.12% | 56,861 |
| Mar 26, 2026 | 15,400.00 | 15,400.00 | 15,060.00 | 15,140.00 | 15,140.00 | -1.69% | 38,308 |
| Mar 25, 2026 | 15,590.00 | 15,770.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.52% | 44,606 |
| Mar 24, 2026 | 15,300.00 | 15,690.00 | 14,650.00 | 15,320.00 | 15,320.00 | 4.86% | 69,354 |
| Mar 23, 2026 | 15,640.00 | 15,640.00 | 14,610.00 | 14,610.00 | 14,610.00 | -7.06% | 61,618 |
| Mar 20, 2026 | 15,530.00 | 16,090.00 | 15,520.00 | 15,720.00 | 15,720.00 | 1.22% | 31,862 |
| Mar 19, 2026 | 15,950.00 | 15,950.00 | 15,400.00 | 15,530.00 | 15,530.00 | -3.48% | 43,281 |
| Mar 18, 2026 | 16,420.00 | 16,600.00 | 15,950.00 | 16,090.00 | 16,090.00 | -2.01% | 79,797 |
| Mar 17, 2026 | 15,910.00 | 16,810.00 | 15,800.00 | 16,420.00 | 16,420.00 | 3.99% | 113,678 |
| Mar 16, 2026 | 16,740.00 | 17,010.00 | 15,610.00 | 15,790.00 | 15,790.00 | -1.13% | 158,365 |
| Mar 13, 2026 | 15,200.00 | 16,520.00 | 14,800.00 | 15,970.00 | 15,970.00 | 4.52% | 191,580 |
| Mar 12, 2026 | 14,980.00 | 15,330.00 | 14,650.00 | 15,280.00 | 15,280.00 | 1.39% | 43,852 |
| Mar 11, 2026 | 15,100.00 | 15,440.00 | 14,900.00 | 15,070.00 | 15,070.00 | 1.76% | 65,622 |
| Mar 10, 2026 | 14,500.00 | 15,170.00 | 14,360.00 | 14,810.00 | 14,810.00 | 5.71% | 78,278 |
| Mar 9, 2026 | 14,260.00 | 14,260.00 | 13,530.00 | 14,010.00 | 14,010.00 | -6.10% | 68,269 |
| Mar 6, 2026 | 14,510.00 | 15,410.00 | 14,350.00 | 14,920.00 | 14,920.00 | 0.81% | 65,367 |
| Mar 5, 2026 | 14,200.00 | 15,080.00 | 14,120.00 | 14,800.00 | 14,800.00 | 12.63% | 108,346 |
| Mar 4, 2026 | 14,570.00 | 15,000.00 | 12,710.00 | 13,140.00 | 13,140.00 | -15.23% | 238,607 |
| Mar 3, 2026 | 16,040.00 | 16,440.00 | 15,500.00 | 15,500.00 | 15,500.00 | -5.49% | 154,803 |
| Feb 27, 2026 | 16,630.00 | 16,630.00 | 16,300.00 | 16,400.00 | 16,400.00 | -1.56% | 94,677 |
| Feb 26, 2026 | 17,070.00 | 17,250.00 | 16,650.00 | 16,660.00 | 16,660.00 | -2.34% | 142,645 |
| Feb 25, 2026 | 17,180.00 | 17,650.00 | 17,010.00 | 17,060.00 | 17,060.00 | -0.52% | 137,638 |
| Feb 24, 2026 | 16,680.00 | 17,370.00 | 16,370.00 | 17,150.00 | 17,150.00 | 2.82% | 142,672 |