Maum.AI, Inc. (KOSDAQ:377480)
South Korea
· Delayed Price · Currency is KRW 20,350
0.00 (0.00%)
At close: Dec 5, 2025
Maum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 25,800.00 | 25,900.00 | 24,050.00 | 24,150.00 | 24,150.00 | -3.40% | 328,088 |
| Oct 1, 2025 | 25,800.00 | 26,500.00 | 24,750.00 | 25,000.00 | 25,000.00 | 2.04% | 273,923 |
| Sep 30, 2025 | 25,350.00 | 25,400.00 | 24,250.00 | 24,500.00 | 24,500.00 | -4.11% | 181,856 |
| Sep 29, 2025 | 25,300.00 | 25,700.00 | 24,950.00 | 25,550.00 | 25,550.00 | 3.44% | 239,860 |
| Sep 26, 2025 | 24,200.00 | 25,000.00 | 23,700.00 | 24,700.00 | 24,700.00 | -1.00% | 268,825 |
| Sep 25, 2025 | 24,550.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,950.00 | 1.63% | 340,969 |
| Sep 24, 2025 | 25,050.00 | 25,100.00 | 24,000.00 | 24,550.00 | 24,550.00 | 4.03% | 454,435 |
| Sep 23, 2025 | 22,950.00 | 23,600.00 | 22,100.00 | 23,600.00 | 23,600.00 | 13.73% | 637,671 |
| Sep 22, 2025 | 21,350.00 | 21,850.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.24% | 75,019 |
| Sep 19, 2025 | 21,050.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | 0.48% | 35,029 |
| Sep 18, 2025 | 20,550.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 1.47% | 44,607 |
| Sep 17, 2025 | 20,650.00 | 20,950.00 | 20,150.00 | 20,400.00 | 20,400.00 | -1.92% | 25,457 |
| Sep 16, 2025 | 20,950.00 | 21,000.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.24% | 40,244 |
| Sep 15, 2025 | 21,200.00 | 21,350.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 60,275 |
| Sep 12, 2025 | 20,550.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2.44% | 107,129 |
| Sep 11, 2025 | 20,650.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 1.49% | 44,127 |
| Sep 10, 2025 | 20,250.00 | 20,350.00 | 19,900.00 | 20,200.00 | 20,200.00 | 1.10% | 46,123 |
| Sep 9, 2025 | 19,910.00 | 19,980.00 | 19,650.00 | 19,980.00 | 19,980.00 | 0.96% | 32,706 |
| Sep 8, 2025 | 19,790.00 | 19,920.00 | 19,160.00 | 19,790.00 | 19,790.00 | 3.34% | 43,713 |
| Sep 5, 2025 | 19,240.00 | 19,390.00 | 19,100.00 | 19,150.00 | 19,150.00 | 0.63% | 21,904 |
| Sep 4, 2025 | 19,070.00 | 19,210.00 | 18,980.00 | 19,030.00 | 19,030.00 | 0.42% | 18,863 |
| Sep 3, 2025 | 19,070.00 | 19,200.00 | 18,770.00 | 18,950.00 | 18,950.00 | -0.52% | 18,543 |
| Sep 2, 2025 | 18,520.00 | 19,060.00 | 18,520.00 | 19,050.00 | 19,050.00 | 2.92% | 25,594 |
| Sep 1, 2025 | 19,620.00 | 19,620.00 | 18,470.00 | 18,510.00 | 18,510.00 | -5.03% | 70,797 |
| Aug 29, 2025 | 19,260.00 | 19,540.00 | 19,000.00 | 19,490.00 | 19,490.00 | 3.07% | 46,609 |
| Aug 28, 2025 | 19,110.00 | 19,190.00 | 18,910.00 | 18,910.00 | 18,910.00 | -1.77% | 23,880 |
| Aug 27, 2025 | 19,370.00 | 19,380.00 | 19,060.00 | 19,250.00 | 19,250.00 | -0.16% | 20,440 |
| Aug 26, 2025 | 19,000.00 | 19,290.00 | 18,850.00 | 19,280.00 | 19,280.00 | 0.05% | 34,997 |
| Aug 25, 2025 | 18,410.00 | 19,840.00 | 18,400.00 | 19,270.00 | 19,270.00 | 6.41% | 132,542 |
| Aug 22, 2025 | 18,480.00 | 18,670.00 | 18,065.00 | 18,110.00 | 18,110.00 | -2.90% | 74,936 |
| Aug 21, 2025 | 19,090.00 | 19,140.00 | 18,640.00 | 18,650.00 | 18,650.00 | -1.48% | 35,382 |
| Aug 20, 2025 | 19,050.00 | 19,270.00 | 18,640.00 | 18,930.00 | 18,930.00 | -4.01% | 53,335 |
| Aug 19, 2025 | 20,050.00 | 20,100.00 | 19,500.00 | 19,720.00 | 19,720.00 | -1.40% | 38,408 |
| Aug 18, 2025 | 20,200.00 | 20,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | -2.44% | 30,109 |
| Aug 14, 2025 | 20,600.00 | 21,500.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.74% | 88,601 |
| Aug 13, 2025 | 20,400.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.74% | 32,308 |
| Aug 12, 2025 | 20,500.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 40,895 |
| Aug 11, 2025 | 20,600.00 | 20,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | - | 28,321 |
| Aug 8, 2025 | 20,800.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.68% | 32,129 |
| Aug 7, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.97% | 42,902 |
| Aug 6, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,650.00 | 20,650.00 | -3.73% | 74,091 |
| Aug 5, 2025 | 21,850.00 | 21,850.00 | 21,150.00 | 21,450.00 | 21,450.00 | 0.47% | 81,441 |
| Aug 4, 2025 | 21,550.00 | 22,200.00 | 20,950.00 | 21,350.00 | 21,350.00 | 3.64% | 119,770 |
| Aug 1, 2025 | 21,450.00 | 21,450.00 | 20,300.00 | 20,600.00 | 20,600.00 | -5.07% | 86,576 |
| Jul 31, 2025 | 21,050.00 | 22,550.00 | 20,650.00 | 21,700.00 | 21,700.00 | 1.88% | 232,365 |
| Jul 30, 2025 | 22,700.00 | 24,250.00 | 20,750.00 | 21,300.00 | 21,300.00 | 10.08% | 1,355,451 |
| Jul 29, 2025 | 19,900.00 | 19,900.00 | 19,310.00 | 19,350.00 | 19,350.00 | -2.96% | 44,195 |
| Jul 28, 2025 | 19,870.00 | 20,000.00 | 19,590.00 | 19,940.00 | 19,940.00 | 1.48% | 46,875 |
| Jul 25, 2025 | 19,500.00 | 19,810.00 | 19,500.00 | 19,650.00 | 19,650.00 | 0.77% | 34,042 |
| Jul 24, 2025 | 20,450.00 | 20,450.00 | 19,450.00 | 19,500.00 | 19,500.00 | -2.99% | 97,033 |
| Jul 23, 2025 | 20,700.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | -2.90% | 62,642 |
| Jul 22, 2025 | 21,200.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.48% | 35,155 |
| Jul 21, 2025 | 21,650.00 | 21,700.00 | 20,700.00 | 20,800.00 | 20,800.00 | -2.80% | 57,435 |
| Jul 18, 2025 | 20,800.00 | 21,750.00 | 20,600.00 | 21,400.00 | 21,400.00 | 2.64% | 106,096 |
| Jul 17, 2025 | 21,100.00 | 21,150.00 | 20,350.00 | 20,850.00 | 20,850.00 | -1.65% | 71,375 |
| Jul 16, 2025 | 21,700.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.24% | 54,661 |
| Jul 15, 2025 | 21,200.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | 1.67% | 71,040 |
| Jul 14, 2025 | 21,200.00 | 21,350.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.18% | 47,189 |
| Jul 11, 2025 | 21,700.00 | 21,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | -2.08% | 72,097 |