Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea
· Delayed Price · Currency is KRW 10,750
-190 (-1.74%)
At close: Mar 9, 2026
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10,750.00 | 10,920.00 | 10,750.00 | 10,920.00 | 10,920.00 | 1.58% | 4,747 |
| Mar 9, 2026 | 10,940.00 | 10,940.00 | 10,610.00 | 10,750.00 | 10,750.00 | -1.74% | 4,515 |
| Mar 6, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,940.00 | 10,940.00 | 0.09% | 4,141 |
| Mar 5, 2026 | 10,240.00 | 11,070.00 | 10,240.00 | 10,930.00 | 10,930.00 | 6.95% | 6,432 |
| Mar 4, 2026 | 11,590.00 | 11,590.00 | 10,220.00 | 10,220.00 | 10,220.00 | -11.82% | 19,818 |
| Mar 3, 2026 | 12,240.00 | 12,430.00 | 11,270.00 | 11,590.00 | 11,590.00 | -1.70% | 9,516 |
| Feb 27, 2026 | 12,160.00 | 12,160.00 | 11,500.00 | 11,790.00 | 11,790.00 | -3.04% | 6,890 |
| Feb 26, 2026 | 12,180.00 | 12,500.00 | 11,830.00 | 12,160.00 | 12,160.00 | -0.98% | 14,186 |
| Feb 25, 2026 | 12,300.00 | 12,350.00 | 11,900.00 | 12,280.00 | 12,280.00 | - | 12,771 |
| Feb 24, 2026 | 11,530.00 | 12,280.00 | 11,520.00 | 12,280.00 | 12,280.00 | 6.60% | 35,735 |
| Feb 23, 2026 | 11,150.00 | 11,520.00 | 11,150.00 | 11,520.00 | 11,520.00 | 2.77% | 10,124 |
| Feb 20, 2026 | 11,200.00 | 11,300.00 | 11,030.00 | 11,210.00 | 11,210.00 | 0.09% | 7,355 |
| Feb 19, 2026 | 11,110.00 | 11,240.00 | 10,910.00 | 11,200.00 | 11,200.00 | 0.45% | 3,063 |
| Feb 13, 2026 | 11,210.00 | 11,270.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.80% | 5,140 |
| Feb 12, 2026 | 10,960.00 | 11,250.00 | 10,930.00 | 11,240.00 | 11,240.00 | 2.55% | 9,374 |
| Feb 11, 2026 | 10,900.00 | 10,960.00 | 10,810.00 | 10,960.00 | 10,960.00 | 1.39% | 3,760 |
| Feb 10, 2026 | 10,880.00 | 11,010.00 | 10,740.00 | 10,810.00 | 10,810.00 | -0.64% | 9,882 |
| Feb 9, 2026 | 10,800.00 | 11,050.00 | 10,760.00 | 10,880.00 | 10,880.00 | - | 5,405 |
| Feb 6, 2026 | 10,800.00 | 10,880.00 | 10,610.00 | 10,880.00 | 10,880.00 | -0.18% | 2,444 |
| Feb 5, 2026 | 10,790.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 6,362 |
| Feb 4, 2026 | 10,770.00 | 11,000.00 | 10,770.00 | 10,900.00 | 10,900.00 | 1.68% | 4,892 |
| Feb 3, 2026 | 10,700.00 | 10,850.00 | 10,630.00 | 10,720.00 | 10,720.00 | 0.09% | 2,192 |
| Feb 2, 2026 | 10,870.00 | 10,910.00 | 10,690.00 | 10,710.00 | 10,710.00 | -2.19% | 2,548 |
| Jan 30, 2026 | 10,940.00 | 10,950.00 | 10,810.00 | 10,950.00 | 10,950.00 | 0.09% | 1,605 |
| Jan 29, 2026 | 10,680.00 | 10,940.00 | 10,610.00 | 10,940.00 | 10,940.00 | 2.43% | 6,033 |
| Jan 28, 2026 | 11,190.00 | 11,190.00 | 10,660.00 | 10,680.00 | 10,680.00 | -0.56% | 6,083 |
| Jan 27, 2026 | 10,790.00 | 10,790.00 | 10,600.00 | 10,740.00 | 10,740.00 | -0.46% | 5,076 |
| Jan 26, 2026 | 10,800.00 | 10,990.00 | 10,700.00 | 10,790.00 | 10,790.00 | -0.09% | 6,109 |
| Jan 23, 2026 | 11,200.00 | 11,200.00 | 10,690.00 | 10,800.00 | 10,800.00 | 1.22% | 2,692 |
| Jan 22, 2026 | 10,780.00 | 10,780.00 | 10,660.00 | 10,670.00 | 10,670.00 | -1.02% | 3,727 |
| Jan 21, 2026 | 10,760.00 | 10,790.00 | 10,660.00 | 10,780.00 | 10,780.00 | 0.84% | 1,117 |
| Jan 20, 2026 | 10,720.00 | 10,820.00 | 10,640.00 | 10,690.00 | 10,690.00 | 0.09% | 5,917 |
| Jan 19, 2026 | 10,720.00 | 11,100.00 | 10,620.00 | 10,680.00 | 10,680.00 | -0.37% | 3,660 |
| Jan 16, 2026 | 10,770.00 | 10,770.00 | 10,720.00 | 10,720.00 | 10,720.00 | -0.46% | 2,843 |
| Jan 15, 2026 | 10,730.00 | 10,770.00 | 10,710.00 | 10,770.00 | 10,770.00 | -0.09% | 1,582 |
| Jan 14, 2026 | 10,790.00 | 10,800.00 | 10,600.00 | 10,780.00 | 10,780.00 | -0.28% | 3,608 |
| Jan 13, 2026 | 10,920.00 | 10,920.00 | 10,710.00 | 10,810.00 | 10,810.00 | -0.09% | 694 |
| Jan 12, 2026 | 10,820.00 | 10,900.00 | 10,760.00 | 10,820.00 | 10,820.00 | - | 2,212 |
| Jan 9, 2026 | 10,800.00 | 10,900.00 | 10,720.00 | 10,820.00 | 10,820.00 | 0.19% | 4,688 |
| Jan 8, 2026 | 11,140.00 | 11,140.00 | 10,780.00 | 10,800.00 | 10,800.00 | -1.28% | 3,437 |
| Jan 7, 2026 | 10,850.00 | 10,970.00 | 10,850.00 | 10,940.00 | 10,940.00 | 0.09% | 1,494 |
| Jan 6, 2026 | 10,910.00 | 11,030.00 | 10,820.00 | 10,930.00 | 10,930.00 | 0.18% | 2,768 |
| Jan 5, 2026 | 10,990.00 | 10,990.00 | 10,750.00 | 10,910.00 | 10,910.00 | -0.73% | 2,103 |
| Jan 2, 2026 | 11,070.00 | 11,070.00 | 10,810.00 | 10,990.00 | 10,990.00 | -0.72% | 3,670 |
| Dec 30, 2025 | 11,040.00 | 11,090.00 | 10,980.00 | 11,070.00 | 11,070.00 | 0.09% | 1,233 |
| Dec 29, 2025 | 11,070.00 | 11,130.00 | 10,930.00 | 11,060.00 | 11,060.00 | -0.09% | 2,823 |
| Dec 26, 2025 | 11,070.00 | 11,100.00 | 11,030.00 | 11,070.00 | 11,070.00 | -0.09% | 3,394 |
| Dec 24, 2025 | 11,010.00 | 11,150.00 | 11,010.00 | 11,080.00 | 11,080.00 | 0.64% | 3,065 |
| Dec 23, 2025 | 11,150.00 | 11,170.00 | 11,000.00 | 11,010.00 | 11,010.00 | -0.81% | 2,603 |
| Dec 22, 2025 | 11,200.00 | 11,210.00 | 11,090.00 | 11,100.00 | 11,100.00 | -0.63% | 4,656 |
| Dec 19, 2025 | 11,180.00 | 11,210.00 | 11,170.00 | 11,170.00 | 11,170.00 | -0.09% | 459 |
| Dec 18, 2025 | 11,180.00 | 11,220.00 | 11,150.00 | 11,180.00 | 11,180.00 | -0.09% | 4,043 |
| Dec 17, 2025 | 11,190.00 | 11,280.00 | 11,190.00 | 11,190.00 | 11,190.00 | - | 1,062 |
| Dec 16, 2025 | 11,210.00 | 11,380.00 | 11,190.00 | 11,190.00 | 11,190.00 | -0.44% | 2,487 |
| Dec 15, 2025 | 11,220.00 | 11,270.00 | 11,180.00 | 11,240.00 | 11,240.00 | 0.18% | 1,932 |
| Dec 12, 2025 | 11,280.00 | 11,390.00 | 11,220.00 | 11,220.00 | 11,220.00 | -0.44% | 3,570 |
| Dec 11, 2025 | 11,300.00 | 11,410.00 | 11,270.00 | 11,270.00 | 11,270.00 | - | 4,477 |
| Dec 10, 2025 | 11,190.00 | 11,290.00 | 11,190.00 | 11,270.00 | 11,270.00 | 0.63% | 4,843 |
| Dec 9, 2025 | 11,140.00 | 11,220.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.54% | 7,089 |
| Dec 8, 2025 | 11,050.00 | 11,190.00 | 11,050.00 | 11,140.00 | 11,140.00 | 0.81% | 4,765 |
| Dec 5, 2025 | 11,060.00 | 11,070.00 | 10,920.00 | 11,050.00 | 11,050.00 | 0.64% | 1,669 |
| Dec 4, 2025 | 11,100.00 | 11,160.00 | 10,950.00 | 10,980.00 | 10,980.00 | -1.35% | 6,240 |
| Dec 3, 2025 | 10,920.00 | 11,140.00 | 10,910.00 | 11,130.00 | 11,130.00 | 1.18% | 15,467 |
| Dec 2, 2025 | 10,910.00 | 11,000.00 | 10,880.00 | 11,000.00 | 11,000.00 | 0.82% | 2,567 |
| Dec 1, 2025 | 11,120.00 | 11,200.00 | 10,890.00 | 10,910.00 | 10,910.00 | -1.27% | 2,863 |
| Nov 28, 2025 | 11,130.00 | 11,190.00 | 11,050.00 | 11,050.00 | 11,050.00 | - | 1,001 |
| Nov 27, 2025 | 11,100.00 | 11,100.00 | 10,970.00 | 11,050.00 | 11,050.00 | - | 1,264 |
| Nov 26, 2025 | 10,970.00 | 11,100.00 | 10,965.00 | 11,050.00 | 11,050.00 | 0.73% | 4,495 |
| Nov 25, 2025 | 10,970.00 | 11,010.00 | 10,950.00 | 10,970.00 | 10,970.00 | - | 237 |
| Nov 24, 2025 | 10,950.00 | 11,060.00 | 10,950.00 | 10,970.00 | 10,970.00 | 0.18% | 3,182 |
| Nov 21, 2025 | 11,070.00 | 11,140.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.17% | 4,707 |
| Nov 20, 2025 | 11,050.00 | 11,170.00 | 11,050.00 | 11,080.00 | 11,080.00 | 0.73% | 6,203 |
| Nov 19, 2025 | 10,790.00 | 11,010.00 | 10,790.00 | 11,000.00 | 11,000.00 | 1.85% | 4,438 |
| Nov 18, 2025 | 11,020.00 | 11,020.00 | 10,780.00 | 10,800.00 | 10,800.00 | 0.37% | 5,766 |
| Nov 17, 2025 | 10,630.00 | 10,840.00 | 10,630.00 | 10,760.00 | 10,760.00 | -0.09% | 18,675 |
| Nov 14, 2025 | 11,100.00 | 11,250.00 | 10,500.00 | 10,770.00 | 10,770.00 | -2.97% | 9,583 |
| Nov 13, 2025 | 11,180.00 | 11,270.00 | 11,090.00 | 11,100.00 | 11,100.00 | -0.72% | 2,426 |
| Nov 12, 2025 | 11,070.00 | 11,250.00 | 11,070.00 | 11,180.00 | 11,180.00 | 0.99% | 4,415 |
| Nov 11, 2025 | 10,950.00 | 11,130.00 | 10,870.00 | 11,070.00 | 11,070.00 | 0.82% | 6,051 |
| Nov 10, 2025 | 10,660.00 | 11,040.00 | 10,660.00 | 10,980.00 | 10,980.00 | 3.00% | 9,859 |
| Nov 7, 2025 | 10,500.00 | 10,720.00 | 10,500.00 | 10,660.00 | 10,660.00 | 0.38% | 1,988 |
| Nov 6, 2025 | 10,540.00 | 10,670.00 | 10,470.00 | 10,620.00 | 10,620.00 | 0.85% | 6,234 |
| Nov 5, 2025 | 10,710.00 | 10,710.00 | 10,520.00 | 10,530.00 | 10,530.00 | -1.22% | 6,348 |
| Nov 4, 2025 | 10,550.00 | 10,740.00 | 10,420.00 | 10,660.00 | 10,660.00 | 1.04% | 10,121 |
| Nov 3, 2025 | 10,710.00 | 10,720.00 | 10,500.00 | 10,550.00 | 10,550.00 | -1.68% | 10,366 |
| Oct 31, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,730.00 | 10,730.00 | -0.56% | 5,519 |
| Oct 30, 2025 | 10,850.00 | 10,870.00 | 10,670.00 | 10,790.00 | 10,790.00 | -0.74% | 6,910 |
| Oct 29, 2025 | 10,870.00 | 11,100.00 | 10,860.00 | 10,870.00 | 10,870.00 | - | 2,749 |
| Oct 28, 2025 | 10,890.00 | 11,020.00 | 10,720.00 | 10,870.00 | 10,870.00 | -1.18% | 4,298 |
| Oct 27, 2025 | 11,130.00 | 11,130.00 | 10,840.00 | 11,000.00 | 11,000.00 | 0.64% | 5,755 |
| Oct 24, 2025 | 10,850.00 | 11,110.00 | 10,770.00 | 10,930.00 | 10,930.00 | 0.74% | 4,002 |
| Oct 23, 2025 | 11,020.00 | 11,120.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 3,522 |
| Oct 22, 2025 | 10,800.00 | 11,060.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 2,352 |
| Oct 21, 2025 | 11,130.00 | 11,130.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 4,470 |
| Oct 20, 2025 | 10,920.00 | 10,940.00 | 10,660.00 | 10,800.00 | 10,800.00 | -1.10% | 4,079 |
| Oct 17, 2025 | 10,910.00 | 11,170.00 | 10,790.00 | 10,920.00 | 10,920.00 | 0.09% | 1,838 |
| Oct 16, 2025 | 10,880.00 | 11,100.00 | 10,800.00 | 10,910.00 | 10,910.00 | 0.28% | 5,747 |
| Oct 15, 2025 | 10,880.00 | 11,090.00 | 10,800.00 | 10,880.00 | 10,880.00 | - | 2,781 |
| Oct 14, 2025 | 11,000.00 | 11,010.00 | 10,840.00 | 10,880.00 | 10,880.00 | -1.09% | 4,923 |
| Oct 13, 2025 | 10,920.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.55% | 2,261 |