Maum.AI, Inc. (KOSDAQ:377480)
South Korea
· Delayed Price · Currency is KRW 14,920
+120 (0.81%)
At close: Mar 6, 2026
Maum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 17,020.00 | 17,400.00 | 16,670.00 | 16,680.00 | 16,680.00 | -1.01% | 105,902 |
| Feb 20, 2026 | 17,250.00 | 17,250.00 | 16,830.00 | 16,850.00 | 16,850.00 | -2.43% | 103,956 |
| Feb 19, 2026 | 17,000.00 | 17,380.00 | 16,840.00 | 17,270.00 | 17,270.00 | 2.61% | 71,502 |
| Feb 13, 2026 | 17,390.00 | 17,400.00 | 16,820.00 | 16,830.00 | 16,830.00 | -3.50% | 102,918 |
| Feb 12, 2026 | 17,560.00 | 17,650.00 | 17,330.00 | 17,440.00 | 17,440.00 | -0.40% | 58,526 |
| Feb 11, 2026 | 17,800.00 | 17,900.00 | 17,390.00 | 17,510.00 | 17,510.00 | -1.30% | 61,096 |
| Feb 10, 2026 | 17,350.00 | 18,290.00 | 17,300.00 | 17,740.00 | 17,740.00 | 3.14% | 165,036 |
| Feb 9, 2026 | 16,620.00 | 17,380.00 | 16,620.00 | 17,200.00 | 17,200.00 | 4.24% | 76,807 |
| Feb 6, 2026 | 17,150.00 | 17,150.00 | 16,030.00 | 16,500.00 | 16,500.00 | -4.68% | 142,091 |
| Feb 5, 2026 | 18,200.00 | 18,230.00 | 17,300.00 | 17,310.00 | 17,310.00 | -4.89% | 166,985 |
| Feb 4, 2026 | 18,540.00 | 18,640.00 | 18,060.00 | 18,200.00 | 18,200.00 | -1.89% | 119,025 |
| Feb 3, 2026 | 18,350.00 | 18,580.00 | 18,120.00 | 18,550.00 | 18,550.00 | 2.88% | 80,488 |
| Feb 2, 2026 | 19,000.00 | 19,100.00 | 17,830.00 | 18,030.00 | 18,030.00 | -5.85% | 186,257 |
| Jan 30, 2026 | 20,150.00 | 20,600.00 | 18,600.00 | 19,150.00 | 19,150.00 | -4.96% | 267,220 |
| Jan 29, 2026 | 20,200.00 | 20,600.00 | 19,390.00 | 20,150.00 | 20,150.00 | 0.25% | 211,471 |
| Jan 28, 2026 | 19,910.00 | 20,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.57% | 177,852 |
| Jan 27, 2026 | 19,750.00 | 20,250.00 | 19,650.00 | 19,790.00 | 19,790.00 | -0.75% | 158,001 |
| Jan 26, 2026 | 19,730.00 | 20,150.00 | 19,490.00 | 19,940.00 | 19,940.00 | 1.06% | 153,256 |
| Jan 23, 2026 | 19,490.00 | 19,950.00 | 19,310.00 | 19,730.00 | 19,730.00 | 2.12% | 140,073 |
| Jan 22, 2026 | 19,500.00 | 20,100.00 | 19,290.00 | 19,320.00 | 19,320.00 | -0.21% | 141,247 |
| Jan 21, 2026 | 19,740.00 | 21,000.00 | 19,210.00 | 19,360.00 | 19,360.00 | -2.96% | 198,667 |
| Jan 20, 2026 | 20,600.00 | 20,600.00 | 19,770.00 | 19,950.00 | 19,950.00 | -1.72% | 185,869 |
| Jan 19, 2026 | 19,600.00 | 20,800.00 | 19,410.00 | 20,300.00 | 20,300.00 | 3.73% | 233,722 |
| Jan 16, 2026 | 20,500.00 | 20,600.00 | 19,500.00 | 19,570.00 | 19,570.00 | -3.36% | 146,615 |
| Jan 15, 2026 | 19,840.00 | 20,350.00 | 19,560.00 | 20,250.00 | 20,250.00 | 2.07% | 148,866 |
| Jan 14, 2026 | 20,000.00 | 20,100.00 | 19,700.00 | 19,840.00 | 19,840.00 | -0.80% | 75,812 |
| Jan 13, 2026 | 19,600.00 | 20,200.00 | 19,100.00 | 20,000.00 | 20,000.00 | 3.36% | 141,499 |
| Jan 12, 2026 | 19,750.00 | 20,300.00 | 19,220.00 | 19,350.00 | 19,350.00 | -2.03% | 155,806 |
| Jan 9, 2026 | 18,680.00 | 21,300.00 | 18,060.00 | 19,750.00 | 19,750.00 | 5.73% | 664,393 |
| Jan 8, 2026 | 19,010.00 | 19,010.00 | 18,540.00 | 18,680.00 | 18,680.00 | -1.74% | 52,206 |
| Jan 7, 2026 | 19,400.00 | 19,500.00 | 18,600.00 | 19,010.00 | 19,010.00 | -1.96% | 98,647 |
| Jan 6, 2026 | 19,490.00 | 19,750.00 | 19,160.00 | 19,390.00 | 19,390.00 | -0.51% | 99,428 |
| Jan 5, 2026 | 19,700.00 | 19,750.00 | 19,200.00 | 19,490.00 | 19,490.00 | -0.86% | 111,862 |
| Jan 2, 2026 | 18,710.00 | 20,100.00 | 18,400.00 | 19,660.00 | 19,660.00 | 5.70% | 220,769 |
| Dec 30, 2025 | 18,660.00 | 18,770.00 | 17,500.00 | 18,600.00 | 18,600.00 | -0.05% | 35,065 |
| Dec 29, 2025 | 18,440.00 | 18,710.00 | 18,080.00 | 18,610.00 | 18,610.00 | 1.14% | 39,687 |
| Dec 26, 2025 | 18,070.00 | 18,920.00 | 18,020.00 | 18,400.00 | 18,400.00 | 2.62% | 72,413 |
| Dec 24, 2025 | 18,210.00 | 18,210.00 | 17,570.00 | 17,930.00 | 17,930.00 | -0.44% | 28,136 |
| Dec 23, 2025 | 18,770.00 | 18,800.00 | 18,010.00 | 18,010.00 | 18,010.00 | -3.02% | 48,738 |
| Dec 22, 2025 | 17,770.00 | 18,600.00 | 17,770.00 | 18,570.00 | 18,570.00 | 6.17% | 79,157 |
| Dec 19, 2025 | 17,880.00 | 17,900.00 | 17,270.00 | 17,490.00 | 17,490.00 | -0.63% | 65,124 |
| Dec 18, 2025 | 17,930.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,600.00 | -3.08% | 34,005 |
| Dec 17, 2025 | 18,870.00 | 18,870.00 | 18,160.00 | 18,160.00 | 18,160.00 | -2.10% | 39,115 |
| Dec 16, 2025 | 19,000.00 | 19,230.00 | 18,550.00 | 18,550.00 | 18,550.00 | -3.34% | 57,041 |
| Dec 15, 2025 | 19,440.00 | 19,630.00 | 19,080.00 | 19,190.00 | 19,190.00 | -3.62% | 84,368 |
| Dec 12, 2025 | 20,000.00 | 20,100.00 | 19,890.00 | 19,910.00 | 19,910.00 | -0.45% | 54,497 |
| Dec 11, 2025 | 20,450.00 | 20,450.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.99% | 38,032 |
| Dec 10, 2025 | 19,990.00 | 20,650.00 | 19,650.00 | 20,200.00 | 20,200.00 | 1.00% | 102,362 |
| Dec 9, 2025 | 20,150.00 | 20,200.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.50% | 33,086 |
| Dec 8, 2025 | 20,550.00 | 20,550.00 | 19,990.00 | 20,100.00 | 20,100.00 | -1.23% | 44,673 |
| Dec 5, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,350.00 | 20,350.00 | - | 60,678 |
| Dec 4, 2025 | 20,850.00 | 20,850.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.97% | 38,345 |
| Dec 3, 2025 | 21,150.00 | 21,150.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.14% | 71,721 |
| Dec 2, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.48% | 44,725 |
| Dec 1, 2025 | 21,600.00 | 21,650.00 | 20,850.00 | 20,900.00 | 20,900.00 | 0.72% | 49,030 |
| Nov 28, 2025 | 20,100.00 | 20,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | 3.80% | 43,070 |
| Nov 27, 2025 | 20,500.00 | 20,600.00 | 19,980.00 | 19,990.00 | 19,990.00 | -0.79% | 27,813 |
| Nov 26, 2025 | 20,350.00 | 20,350.00 | 19,960.00 | 20,150.00 | 20,150.00 | 0.50% | 35,786 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 19,840.00 | 20,050.00 | 20,050.00 | 1.67% | 31,997 |
| Nov 24, 2025 | 20,850.00 | 20,850.00 | 19,700.00 | 19,720.00 | 19,720.00 | -4.04% | 62,532 |
| Nov 21, 2025 | 21,100.00 | 21,300.00 | 20,500.00 | 20,550.00 | 20,550.00 | -7.43% | 79,506 |
| Nov 20, 2025 | 22,700.00 | 22,800.00 | 22,150.00 | 22,200.00 | 22,200.00 | -0.45% | 59,935 |
| Nov 19, 2025 | 22,550.00 | 23,450.00 | 21,750.00 | 22,300.00 | 22,300.00 | 1.83% | 103,475 |
| Nov 18, 2025 | 22,700.00 | 22,700.00 | 21,800.00 | 21,900.00 | 21,900.00 | -5.19% | 60,842 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 22,750.00 | 23,100.00 | 23,100.00 | -1.70% | 76,258 |
| Nov 14, 2025 | 22,300.00 | 23,850.00 | 22,050.00 | 23,500.00 | 23,500.00 | 2.84% | 128,658 |
| Nov 13, 2025 | 22,900.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | -1.93% | 96,915 |
| Nov 12, 2025 | 24,000.00 | 24,000.00 | 22,900.00 | 23,300.00 | 23,300.00 | 2.19% | 126,844 |
| Nov 11, 2025 | 25,000.00 | 25,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | -6.37% | 294,017 |
| Nov 10, 2025 | 22,300.00 | 25,250.00 | 22,100.00 | 24,350.00 | 24,350.00 | 10.43% | 351,082 |
| Nov 7, 2025 | 22,100.00 | 22,750.00 | 21,550.00 | 22,050.00 | 22,050.00 | -5.16% | 95,450 |
| Nov 6, 2025 | 24,750.00 | 24,800.00 | 22,950.00 | 23,250.00 | 23,250.00 | -4.12% | 155,217 |
| Nov 5, 2025 | 24,300.00 | 24,450.00 | 22,700.00 | 24,250.00 | 24,250.00 | -4.90% | 292,148 |
| Nov 4, 2025 | 25,000.00 | 26,000.00 | 23,850.00 | 25,500.00 | 25,500.00 | 6.69% | 483,679 |
| Nov 3, 2025 | 24,400.00 | 24,950.00 | 23,500.00 | 23,900.00 | 23,900.00 | 5.05% | 342,324 |
| Oct 31, 2025 | 23,050.00 | 24,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | 3.41% | 414,662 |
| Oct 30, 2025 | 23,350.00 | 23,400.00 | 21,850.00 | 22,000.00 | 22,000.00 | -3.72% | 120,168 |
| Oct 29, 2025 | 23,400.00 | 23,500.00 | 22,300.00 | 22,850.00 | 22,850.00 | 7.53% | 386,273 |
| Oct 28, 2025 | 21,500.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.47% | 50,364 |
| Oct 27, 2025 | 20,900.00 | 21,550.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.71% | 78,053 |
| Oct 24, 2025 | 21,600.00 | 21,600.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.64% | 63,307 |
| Oct 23, 2025 | 21,600.00 | 21,600.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.29% | 52,453 |
| Oct 22, 2025 | 22,400.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | -1.58% | 44,499 |
| Oct 21, 2025 | 22,850.00 | 23,100.00 | 22,050.00 | 22,200.00 | 22,200.00 | 1.37% | 98,731 |
| Oct 20, 2025 | 21,350.00 | 21,950.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1.86% | 51,790 |
| Oct 17, 2025 | 22,250.00 | 22,350.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 61,123 |
| Oct 16, 2025 | 22,900.00 | 22,900.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.12% | 65,253 |
| Oct 15, 2025 | 22,700.00 | 22,700.00 | 22,050.00 | 22,250.00 | 22,250.00 | 0.68% | 63,347 |
| Oct 14, 2025 | 23,150.00 | 23,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | -3.70% | 159,329 |
| Oct 13, 2025 | 22,550.00 | 22,950.00 | 22,200.00 | 22,950.00 | 22,950.00 | -3.16% | 116,237 |
| Oct 10, 2025 | 23,400.00 | 23,950.00 | 22,500.00 | 23,700.00 | 23,700.00 | -1.86% | 194,286 |