Maum.AI, Inc. (KOSDAQ:377480)
South Korea
· Delayed Price · Currency is KRW 16,300
+40 (0.25%)
At close: Apr 28, 2026
Maum.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,160.00 | 16,160.00 | 15,850.00 | 15,950.00 | 15,950.00 | -2.15% | 52,433 |
| Apr 28, 2026 | 16,360.00 | 16,550.00 | 16,120.00 | 16,300.00 | 16,300.00 | 0.25% | 62,848 |
| Apr 27, 2026 | 16,450.00 | 16,450.00 | 16,070.00 | 16,260.00 | 16,260.00 | -0.67% | 66,629 |
| Apr 24, 2026 | 16,380.00 | 16,420.00 | 15,970.00 | 16,370.00 | 16,370.00 | -0.06% | 55,492 |
| Apr 23, 2026 | 16,890.00 | 16,980.00 | 16,190.00 | 16,380.00 | 16,380.00 | -1.62% | 109,012 |
| Apr 22, 2026 | 15,980.00 | 16,930.00 | 15,980.00 | 16,650.00 | 16,650.00 | 4.52% | 213,256 |
| 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% | 60,230 |
| Apr 17, 2026 | 15,910.00 | 15,910.00 | 15,500.00 | 15,760.00 | 15,760.00 | -0.94% | 47,178 |
| Apr 16, 2026 | 16,050.00 | 16,280.00 | 15,770.00 | 15,910.00 | 15,910.00 | 3.65% | 135,007 |
| Apr 15, 2026 | 15,290.00 | 15,600.00 | 15,220.00 | 15,350.00 | 15,350.00 | 1.32% | 76,318 |
| Apr 14, 2026 | 14,830.00 | 15,260.00 | 14,830.00 | 15,150.00 | 15,150.00 | 3.20% | 55,710 |
| Apr 13, 2026 | 14,990.00 | 15,370.00 | 14,500.00 | 14,680.00 | 14,680.00 | -2.59% | 56,573 |
| Apr 10, 2026 | 14,470.00 | 15,200.00 | 14,420.00 | 15,070.00 | 15,070.00 | 4.73% | 74,656 |
| Apr 9, 2026 | 14,700.00 | 14,860.00 | 14,360.00 | 14,390.00 | 14,390.00 | -2.04% | 36,313 |
| Apr 8, 2026 | 14,260.00 | 14,750.00 | 14,150.00 | 14,690.00 | 14,690.00 | 7.07% | 81,432 |
| 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% | 21,169 |
| Apr 2, 2026 | 14,810.00 | 15,070.00 | 13,700.00 | 13,820.00 | 13,820.00 | -5.60% | 49,860 |
| Apr 1, 2026 | 14,180.00 | 14,740.00 | 14,180.00 | 14,640.00 | 14,640.00 | 6.32% | 41,106 |
| Mar 31, 2026 | 14,300.00 | 14,630.00 | 13,770.00 | 13,770.00 | 13,770.00 | -4.71% | 47,763 |
| Mar 30, 2026 | 14,710.00 | 14,910.00 | 14,410.00 | 14,450.00 | 14,450.00 | -5.62% | 33,874 |
| Mar 27, 2026 | 15,040.00 | 15,400.00 | 14,735.00 | 15,310.00 | 15,310.00 | 1.12% | 56,861 |
| Mar 26, 2026 | 15,400.00 | 15,400.00 | 15,060.00 | 15,140.00 | 15,140.00 | -1.69% | 38,308 |
| Mar 25, 2026 | 15,590.00 | 15,770.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.52% | 44,606 |
| Mar 24, 2026 | 15,300.00 | 15,690.00 | 14,650.00 | 15,320.00 | 15,320.00 | 4.86% | 69,354 |
| Mar 23, 2026 | 15,640.00 | 15,640.00 | 14,610.00 | 14,610.00 | 14,610.00 | -7.06% | 61,618 |
| Mar 20, 2026 | 15,530.00 | 16,090.00 | 15,520.00 | 15,720.00 | 15,720.00 | 1.22% | 31,862 |
| Mar 19, 2026 | 15,950.00 | 15,950.00 | 15,400.00 | 15,530.00 | 15,530.00 | -3.48% | 43,281 |
| Mar 18, 2026 | 16,420.00 | 16,600.00 | 15,950.00 | 16,090.00 | 16,090.00 | -2.01% | 79,797 |
| Mar 17, 2026 | 15,910.00 | 16,810.00 | 15,800.00 | 16,420.00 | 16,420.00 | 3.99% | 113,678 |
| Mar 16, 2026 | 16,740.00 | 17,010.00 | 15,610.00 | 15,790.00 | 15,790.00 | -1.13% | 158,365 |
| Mar 13, 2026 | 15,200.00 | 16,520.00 | 14,800.00 | 15,970.00 | 15,970.00 | 4.52% | 191,580 |
| Mar 12, 2026 | 14,980.00 | 15,330.00 | 14,650.00 | 15,280.00 | 15,280.00 | 1.39% | 43,852 |
| Mar 11, 2026 | 15,100.00 | 15,440.00 | 14,900.00 | 15,070.00 | 15,070.00 | 1.76% | 65,622 |
| Mar 10, 2026 | 14,500.00 | 15,170.00 | 14,360.00 | 14,810.00 | 14,810.00 | 5.71% | 78,278 |
| 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 |