Maeil Holdings Co., Ltd. (KOSDAQ:005990)
South Korea
· Delayed Price · Currency is KRW 11,010
+30 (0.27%)
Last updated: Dec 5, 2025, 2:07 PM KST
Maeil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11,080.00 | 11,090.00 | 10,650.00 | 10,940.00 | 10,940.00 | -1.26% | 5,549 |
| Oct 2, 2025 | 11,030.00 | 11,200.00 | 11,030.00 | 11,080.00 | 11,080.00 | 0.09% | 2,569 |
| Oct 1, 2025 | 11,070.00 | 11,200.00 | 10,980.00 | 11,070.00 | 11,070.00 | - | 7,006 |
| Sep 30, 2025 | 11,030.00 | 11,200.00 | 10,920.00 | 11,070.00 | 11,070.00 | 0.36% | 5,430 |
| Sep 29, 2025 | 10,860.00 | 11,040.00 | 10,860.00 | 11,030.00 | 11,030.00 | 1.57% | 2,362 |
| Sep 26, 2025 | 10,980.00 | 11,000.00 | 10,830.00 | 10,860.00 | 10,860.00 | -1.09% | 2,465 |
| Sep 25, 2025 | 10,880.00 | 11,050.00 | 10,880.00 | 10,980.00 | 10,980.00 | 0.37% | 4,374 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,940.00 | 10,940.00 | -0.55% | 1,619 |
| Sep 23, 2025 | 11,160.00 | 11,240.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.43% | 13,626 |
| Sep 22, 2025 | 11,200.00 | 11,200.00 | 11,120.00 | 11,160.00 | 11,160.00 | 0.36% | 4,778 |
| Sep 19, 2025 | 11,090.00 | 11,210.00 | 11,080.00 | 11,120.00 | 11,120.00 | -0.63% | 3,533 |
| Sep 18, 2025 | 11,220.00 | 11,250.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.09% | 4,968 |
| Sep 17, 2025 | 11,210.00 | 11,310.00 | 11,190.00 | 11,200.00 | 11,200.00 | -0.09% | 9,689 |
| Sep 16, 2025 | 11,170.00 | 11,330.00 | 11,090.00 | 11,210.00 | 11,210.00 | 1.08% | 7,674 |
| Sep 15, 2025 | 11,200.00 | 11,200.00 | 11,090.00 | 11,090.00 | 11,090.00 | - | 3,867 |
| Sep 12, 2025 | 11,040.00 | 11,160.00 | 10,940.00 | 11,090.00 | 11,090.00 | 0.18% | 2,062 |
| Sep 11, 2025 | 10,920.00 | 11,230.00 | 10,800.00 | 11,070.00 | 11,070.00 | 1.37% | 8,111 |
| Sep 10, 2025 | 10,800.00 | 11,040.00 | 10,800.00 | 10,920.00 | 10,920.00 | 1.11% | 5,397 |
| Sep 9, 2025 | 11,030.00 | 11,330.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 3,206 |
| Sep 8, 2025 | 11,060.00 | 11,100.00 | 10,820.00 | 10,900.00 | 10,900.00 | -1.45% | 7,137 |
| Sep 5, 2025 | 11,170.00 | 11,310.00 | 11,060.00 | 11,060.00 | 11,060.00 | -1.60% | 2,794 |
| Sep 4, 2025 | 11,270.00 | 11,300.00 | 11,160.00 | 11,240.00 | 11,240.00 | 0.09% | 2,174 |
| Sep 3, 2025 | 11,260.00 | 11,380.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.35% | 3,580 |
| Sep 2, 2025 | 11,180.00 | 11,330.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.81% | 32,658 |
| Sep 1, 2025 | 11,190.00 | 11,320.00 | 11,130.00 | 11,180.00 | 11,180.00 | -0.09% | 7,127 |
| Aug 29, 2025 | 11,390.00 | 11,390.00 | 11,060.00 | 11,190.00 | 11,190.00 | -0.18% | 12,988 |
| Aug 28, 2025 | 11,300.00 | 11,300.00 | 11,090.00 | 11,210.00 | 11,210.00 | 0.81% | 11,252 |
| Aug 27, 2025 | 10,990.00 | 11,180.00 | 10,960.00 | 11,120.00 | 11,120.00 | 0.27% | 6,696 |
| Aug 26, 2025 | 11,060.00 | 11,170.00 | 11,010.00 | 11,090.00 | 11,090.00 | 0.36% | 6,571 |
| Aug 25, 2025 | 11,100.00 | 11,150.00 | 10,910.00 | 11,050.00 | 11,050.00 | 0.09% | 10,088 |
| Aug 22, 2025 | 10,960.00 | 11,130.00 | 10,960.00 | 11,040.00 | 11,040.00 | 0.82% | 6,736 |
| Aug 21, 2025 | 10,880.00 | 11,120.00 | 10,730.00 | 10,950.00 | 10,950.00 | 1.11% | 4,808 |
| Aug 20, 2025 | 10,930.00 | 10,930.00 | 10,670.00 | 10,830.00 | 10,830.00 | -0.28% | 4,766 |
| Aug 19, 2025 | 10,780.00 | 11,000.00 | 10,770.00 | 10,860.00 | 10,860.00 | -0.28% | 2,335 |
| Aug 18, 2025 | 10,730.00 | 10,990.00 | 10,730.00 | 10,890.00 | 10,890.00 | 1.49% | 7,068 |
| Aug 14, 2025 | 10,590.00 | 10,880.00 | 10,590.00 | 10,730.00 | 10,730.00 | 0.19% | 7,200 |
| Aug 13, 2025 | 11,030.00 | 11,120.00 | 10,630.00 | 10,710.00 | 10,710.00 | -2.28% | 6,257 |
| Aug 12, 2025 | 11,040.00 | 11,200.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.72% | 6,973 |
| Aug 11, 2025 | 11,200.00 | 11,210.00 | 11,040.00 | 11,040.00 | 11,040.00 | -1.43% | 5,890 |
| Aug 8, 2025 | 10,810.00 | 11,250.00 | 10,810.00 | 11,200.00 | 11,200.00 | 2.56% | 10,537 |
| Aug 7, 2025 | 11,000.00 | 11,170.00 | 10,910.00 | 10,920.00 | 10,920.00 | -0.91% | 7,223 |
| Aug 6, 2025 | 10,670.00 | 11,200.00 | 10,660.00 | 11,020.00 | 11,020.00 | 3.28% | 9,983 |
| Aug 5, 2025 | 10,550.00 | 10,790.00 | 10,490.00 | 10,670.00 | 10,670.00 | 2.11% | 6,716 |
| Aug 4, 2025 | 10,470.00 | 11,840.00 | 10,410.00 | 10,450.00 | 10,450.00 | -0.19% | 87,514 |
| Aug 1, 2025 | 10,760.00 | 10,760.00 | 10,330.00 | 10,470.00 | 10,470.00 | -2.79% | 7,767 |
| Jul 31, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | 10,770.00 | 0.75% | 5,209 |
| Jul 30, 2025 | 10,580.00 | 10,960.00 | 10,120.00 | 10,690.00 | 10,690.00 | 2.30% | 10,176 |
| Jul 29, 2025 | 10,560.00 | 10,630.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1.46% | 7,915 |
| Jul 28, 2025 | 10,620.00 | 10,620.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.01% | 11,159 |
| Jul 25, 2025 | 10,610.00 | 10,680.00 | 10,550.00 | 10,620.00 | 10,620.00 | 1.43% | 7,679 |
| Jul 24, 2025 | 10,820.00 | 11,060.00 | 10,450.00 | 10,470.00 | 10,470.00 | -3.15% | 18,331 |
| Jul 23, 2025 | 10,950.00 | 11,210.00 | 10,720.00 | 10,810.00 | 10,810.00 | -0.83% | 10,508 |
| Jul 22, 2025 | 10,900.00 | 11,180.00 | 10,790.00 | 10,900.00 | 10,900.00 | - | 12,686 |
| Jul 21, 2025 | 10,940.00 | 11,070.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.37% | 6,559 |
| Jul 18, 2025 | 11,140.00 | 11,160.00 | 10,920.00 | 10,940.00 | 10,940.00 | -1.71% | 8,769 |
| Jul 17, 2025 | 11,220.00 | 11,220.00 | 11,050.00 | 11,130.00 | 11,130.00 | -0.45% | 7,577 |
| Jul 16, 2025 | 11,320.00 | 11,320.00 | 11,150.00 | 11,180.00 | 11,180.00 | -0.45% | 7,857 |
| Jul 15, 2025 | 11,500.00 | 11,500.00 | 11,220.00 | 11,230.00 | 11,230.00 | -1.84% | 9,130 |
| Jul 14, 2025 | 11,160.00 | 11,500.00 | 11,150.00 | 11,440.00 | 11,440.00 | 2.51% | 27,147 |
| Jul 11, 2025 | 11,500.00 | 11,500.00 | 11,050.00 | 11,160.00 | 11,160.00 | -1.41% | 15,546 |
| Jul 10, 2025 | 11,200.00 | 11,350.00 | 11,140.00 | 11,320.00 | 11,320.00 | 1.62% | 15,559 |