Maum.AI, Inc. (KOSDAQ:377480)
South Korea · Delayed Price · Currency is KRW 12,540
-220 (-1.72%)
At close: May 28, 2026
Maum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 12,760.00 | 13,600.00 | 12,180.00 | 12,540.00 | 12,540.00 | -1.72% | 76,488 |
| May 27, 2026 | 13,720.00 | 13,720.00 | 12,760.00 | 12,760.00 | 12,760.00 | -7.87% | 122,960 |
| May 26, 2026 | 14,340.00 | 14,540.00 | 13,720.00 | 13,850.00 | 13,850.00 | -2.67% | 95,818 |
| May 22, 2026 | 13,970.00 | 14,440.00 | 13,510.00 | 14,230.00 | 14,230.00 | 5.96% | 56,822 |
| May 21, 2026 | 13,040.00 | 13,910.00 | 13,040.00 | 13,430.00 | 13,430.00 | 3.95% | 62,053 |
| May 20, 2026 | 13,800.00 | 13,820.00 | 12,780.00 | 12,920.00 | 12,920.00 | -6.58% | 115,903 |
| May 19, 2026 | 14,010.00 | 14,240.00 | 13,500.00 | 13,830.00 | 13,830.00 | -2.95% | 63,305 |
| May 18, 2026 | 14,500.00 | 14,530.00 | 13,300.00 | 14,250.00 | 14,250.00 | -2.33% | 94,415 |
| May 15, 2026 | 15,870.00 | 16,210.00 | 14,400.00 | 14,590.00 | 14,590.00 | -7.95% | 148,239 |
| May 14, 2026 | 15,720.00 | 16,800.00 | 15,380.00 | 15,850.00 | 15,850.00 | 0.83% | 180,244 |
| May 13, 2026 | 16,160.00 | 16,200.00 | 15,420.00 | 15,720.00 | 15,720.00 | -2.78% | 106,423 |
| May 12, 2026 | 17,150.00 | 17,650.00 | 15,410.00 | 16,170.00 | 16,170.00 | -4.83% | 280,429 |
| May 11, 2026 | 17,990.00 | 17,990.00 | 16,790.00 | 16,990.00 | 16,990.00 | -5.92% | 326,123 |
| May 8, 2026 | 18,080.00 | 19,600.00 | 17,610.00 | 18,060.00 | 18,060.00 | 3.50% | 1,412,734 |
| May 7, 2026 | 16,010.00 | 19,760.00 | 15,150.00 | 17,450.00 | 17,450.00 | 13.61% | 2,714,827 |
| 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% | 101,044 |
| Apr 30, 2026 | 16,180.00 | 16,840.00 | 15,810.00 | 15,850.00 | 15,850.00 | -0.63% | 114,190 |
| Apr 29, 2026 | 16,160.00 | 16,160.00 | 15,850.00 | 15,950.00 | 15,950.00 | -2.15% | 52,639 |
| Apr 28, 2026 | 16,360.00 | 16,550.00 | 16,120.00 | 16,300.00 | 16,300.00 | 0.25% | 63,155 |
| Apr 27, 2026 | 16,450.00 | 16,450.00 | 16,070.00 | 16,260.00 | 16,260.00 | -0.67% | 66,673 |
| Apr 24, 2026 | 16,380.00 | 16,420.00 | 15,970.00 | 16,370.00 | 16,370.00 | -0.06% | 56,289 |
| Apr 23, 2026 | 16,890.00 | 16,980.00 | 16,190.00 | 16,380.00 | 16,380.00 | -1.62% | 109,218 |
| Apr 22, 2026 | 15,980.00 | 16,930.00 | 15,980.00 | 16,650.00 | 16,650.00 | 4.52% | 214,542 |
| 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% | 60,495 |
| Apr 17, 2026 | 15,910.00 | 15,910.00 | 15,500.00 | 15,760.00 | 15,760.00 | -0.94% | 47,359 |
| Apr 16, 2026 | 16,050.00 | 16,280.00 | 15,770.00 | 15,910.00 | 15,910.00 | 3.65% | 135,584 |
| Apr 15, 2026 | 15,290.00 | 15,600.00 | 15,220.00 | 15,350.00 | 15,350.00 | 1.32% | 76,912 |
| Apr 14, 2026 | 14,830.00 | 15,260.00 | 14,830.00 | 15,150.00 | 15,150.00 | 3.20% | 55,992 |
| Apr 13, 2026 | 14,990.00 | 15,370.00 | 14,500.00 | 14,680.00 | 14,680.00 | -2.59% | 56,853 |
| Apr 10, 2026 | 14,470.00 | 15,200.00 | 14,420.00 | 15,070.00 | 15,070.00 | 4.73% | 75,968 |
| Apr 9, 2026 | 14,700.00 | 14,860.00 | 14,360.00 | 14,390.00 | 14,390.00 | -2.04% | 36,435 |
| Apr 8, 2026 | 14,260.00 | 14,750.00 | 14,150.00 | 14,690.00 | 14,690.00 | 7.07% | 82,161 |
| 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% | 21,242 |
| Apr 2, 2026 | 14,810.00 | 15,070.00 | 13,700.00 | 13,820.00 | 13,820.00 | -5.60% | 50,011 |
| Apr 1, 2026 | 14,180.00 | 14,740.00 | 14,180.00 | 14,640.00 | 14,640.00 | 6.32% | 41,185 |
| Mar 31, 2026 | 14,300.00 | 14,630.00 | 13,770.00 | 13,770.00 | 13,770.00 | -4.71% | 48,187 |
| Mar 30, 2026 | 14,710.00 | 14,910.00 | 14,410.00 | 14,450.00 | 14,450.00 | -5.62% | 34,038 |
| Mar 27, 2026 | 15,040.00 | 15,400.00 | 14,735.00 | 15,310.00 | 15,310.00 | 1.12% | 57,053 |
| Mar 26, 2026 | 15,400.00 | 15,400.00 | 15,060.00 | 15,140.00 | 15,140.00 | -1.69% | 38,331 |
| Mar 25, 2026 | 15,590.00 | 15,770.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.52% | 44,711 |
| Mar 24, 2026 | 15,300.00 | 15,690.00 | 14,650.00 | 15,320.00 | 15,320.00 | 4.86% | 70,710 |
| Mar 23, 2026 | 15,640.00 | 15,640.00 | 14,610.00 | 14,610.00 | 14,610.00 | -7.06% | 62,034 |
| Mar 20, 2026 | 15,530.00 | 16,090.00 | 15,520.00 | 15,720.00 | 15,720.00 | 1.22% | 32,011 |
| Mar 19, 2026 | 15,950.00 | 15,950.00 | 15,400.00 | 15,530.00 | 15,530.00 | -3.48% | 43,315 |
| Mar 18, 2026 | 16,420.00 | 16,600.00 | 15,950.00 | 16,090.00 | 16,090.00 | -2.01% | 79,947 |
| Mar 17, 2026 | 15,910.00 | 16,810.00 | 15,800.00 | 16,420.00 | 16,420.00 | 3.99% | 113,770 |