Maeil Holdings Co., Ltd. (005990.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 8,290.00 | 8,340.00 | 8,240.00 | 8,280.00 | 8,280.00 | 5,929 |
| 24 May 2024 | 8,270.00 | 8,280.00 | 8,210.00 | 8,280.00 | 8,280.00 | 1,948 |
| 23 May 2024 | 8,260.00 | 8,280.00 | 8,210.00 | 8,270.00 | 8,270.00 | 5,066 |
| 22 May 2024 | 8,260.00 | 8,260.00 | 8,190.00 | 8,260.00 | 8,260.00 | 4,083 |
| 21 May 2024 | 8,260.00 | 8,330.00 | 8,190.00 | 8,260.00 | 8,260.00 | 3,560 |
| 20 May 2024 | 8,500.00 | 8,500.00 | 8,220.00 | 8,260.00 | 8,260.00 | 11,883 |
| 17 May 2024 | 8,180.00 | 8,420.00 | 8,180.00 | 8,360.00 | 8,360.00 | 16,140 |
| 16 May 2024 | 8,170.00 | 8,180.00 | 8,150.00 | 8,170.00 | 8,170.00 | 3,282 |
| 14 May 2024 | 8,190.00 | 8,190.00 | 8,140.00 | 8,160.00 | 8,160.00 | 2,065 |
| 13 May 2024 | 8,150.00 | 8,170.00 | 8,120.00 | 8,170.00 | 8,170.00 | 1,887 |
| 10 May 2024 | 8,130.00 | 8,170.00 | 8,080.00 | 8,150.00 | 8,150.00 | 1,428 |
| 09 May 2024 | 8,120.00 | 8,130.00 | 8,080.00 | 8,130.00 | 8,130.00 | 2,270 |
| 08 May 2024 | 8,090.00 | 8,120.00 | 8,040.00 | 8,120.00 | 8,120.00 | 1,520 |
| 07 May 2024 | 8,040.00 | 8,120.00 | 8,040.00 | 8,090.00 | 8,090.00 | 2,449 |
| 03 May 2024 | 8,000.00 | 8,050.00 | 8,000.00 | 8,040.00 | 8,040.00 | 1,507 |
| 02 May 2024 | 8,070.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,164 |
| 30 Apr 2024 | 8,080.00 | 8,080.00 | 8,040.00 | 8,070.00 | 8,070.00 | 1,087 |
| 29 Apr 2024 | 8,080.00 | 8,080.00 | 7,980.00 | 8,080.00 | 8,080.00 | 3,512 |
| 26 Apr 2024 | 8,090.00 | 8,090.00 | 8,020.00 | 8,040.00 | 8,040.00 | 634 |
| 25 Apr 2024 | 8,070.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,955 |
| 24 Apr 2024 | 8,000.00 | 8,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | 9,207 |
| 23 Apr 2024 | 7,970.00 | 8,010.00 | 7,940.00 | 7,990.00 | 7,990.00 | 2,169 |
| 22 Apr 2024 | 7,840.00 | 7,930.00 | 7,790.00 | 7,930.00 | 7,930.00 | 5,896 |
| 19 Apr 2024 | 7,930.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,840.00 | 8,911 |
| 18 Apr 2024 | 7,820.00 | 7,930.00 | 7,820.00 | 7,920.00 | 7,920.00 | 2,398 |
| 17 Apr 2024 | 7,990.00 | 8,070.00 | 7,890.00 | 7,900.00 | 7,900.00 | 7,631 |
| 16 Apr 2024 | 7,990.00 | 8,000.00 | 7,930.00 | 7,990.00 | 7,990.00 | 2,151 |
| 15 Apr 2024 | 8,040.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,990.00 | 2,836 |
| 12 Apr 2024 | 8,120.00 | 8,120.00 | 8,010.00 | 8,040.00 | 8,040.00 | 1,606 |
| 11 Apr 2024 | 8,040.00 | 8,080.00 | 7,980.00 | 8,030.00 | 8,030.00 | 1,500 |
| 09 Apr 2024 | 8,110.00 | 8,130.00 | 7,990.00 | 8,030.00 | 8,030.00 | 5,365 |
| 08 Apr 2024 | 8,070.00 | 8,120.00 | 8,010.00 | 8,060.00 | 8,060.00 | 2,503 |
| 05 Apr 2024 | 8,120.00 | 8,140.00 | 8,020.00 | 8,060.00 | 8,060.00 | 2,652 |
| 04 Apr 2024 | 8,080.00 | 8,130.00 | 7,990.00 | 8,020.00 | 8,020.00 | 4,225 |
| 03 Apr 2024 | 8,030.00 | 8,110.00 | 7,970.00 | 8,080.00 | 8,080.00 | 4,400 |
| 02 Apr 2024 | 8,090.00 | 8,100.00 | 8,030.00 | 8,030.00 | 8,030.00 | 2,024 |
| 01 Apr 2024 | 8,120.00 | 8,230.00 | 8,030.00 | 8,090.00 | 8,090.00 | 3,618 |
| 29 Mar 2024 | 8,110.00 | 8,190.00 | 8,080.00 | 8,120.00 | 8,120.00 | 3,443 |
| 28 Mar 2024 | 8,030.00 | 8,130.00 | 7,970.00 | 8,110.00 | 8,110.00 | 4,218 |
| 27 Mar 2024 | 8,050.00 | 8,100.00 | 7,960.00 | 8,030.00 | 8,030.00 | 6,236 |
| 26 Mar 2024 | 8,090.00 | 8,120.00 | 8,020.00 | 8,030.00 | 8,030.00 | 2,508 |
| 25 Mar 2024 | 8,100.00 | 8,200.00 | 7,910.00 | 8,100.00 | 8,100.00 | 5,644 |
| 22 Mar 2024 | 8,020.00 | 8,100.00 | 7,970.00 | 8,100.00 | 8,100.00 | 5,050 |
| 21 Mar 2024 | 8,100.00 | 8,190.00 | 7,940.00 | 7,980.00 | 7,980.00 | 14,493 |
| 20 Mar 2024 | 8,030.00 | 8,190.00 | 7,960.00 | 8,100.00 | 8,100.00 | 3,308 |
| 19 Mar 2024 | 8,110.00 | 8,230.00 | 8,020.00 | 8,030.00 | 8,030.00 | 5,699 |
| 18 Mar 2024 | 8,090.00 | 8,160.00 | 8,030.00 | 8,110.00 | 8,110.00 | 1,531 |
| 15 Mar 2024 | 8,110.00 | 8,160.00 | 8,090.00 | 8,090.00 | 8,090.00 | 293 |
| 14 Mar 2024 | 8,030.00 | 8,270.00 | 7,960.00 | 8,110.00 | 8,110.00 | 3,373 |
| 13 Mar 2024 | 8,130.00 | 8,150.00 | 8,000.00 | 8,030.00 | 8,030.00 | 1,246 |
| 12 Mar 2024 | 8,120.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | 3,107 |
| 11 Mar 2024 | 8,090.00 | 8,130.00 | 8,010.00 | 8,020.00 | 8,020.00 | 2,465 |
| 08 Mar 2024 | 7,980.00 | 8,100.00 | 7,970.00 | 8,030.00 | 8,030.00 | 3,451 |
| 07 Mar 2024 | 7,900.00 | 8,020.00 | 7,900.00 | 8,010.00 | 8,010.00 | 2,794 |
| 06 Mar 2024 | 7,960.00 | 8,060.00 | 7,860.00 | 7,950.00 | 7,950.00 | 8,634 |
| 05 Mar 2024 | 8,000.00 | 8,060.00 | 7,980.00 | 7,990.00 | 7,990.00 | 1,585 |
| 04 Mar 2024 | 8,150.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,897 |
| 29 Feb 2024 | 7,970.00 | 8,150.00 | 7,910.00 | 8,150.00 | 8,150.00 | 7,604 |
| 28 Feb 2024 | 7,990.00 | 8,020.00 | 7,930.00 | 7,960.00 | 7,960.00 | 4,220 |
| 27 Feb 2024 | 8,100.00 | 8,100.00 | 8,010.00 | 8,020.00 | 8,020.00 | 1,531 |
| 26 Feb 2024 | 8,100.00 | 8,200.00 | 8,030.00 | 8,110.00 | 8,110.00 | 3,374 |
| 23 Feb 2024 | 8,050.00 | 8,450.00 | 8,000.00 | 8,100.00 | 8,100.00 | 10,278 |
| 22 Feb 2024 | 8,110.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | 8,183 |
| 21 Feb 2024 | 8,180.00 | 8,230.00 | 8,070.00 | 8,110.00 | 8,110.00 | 2,215 |
| 20 Feb 2024 | 8,190.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,170.00 | 6,859 |
| 19 Feb 2024 | 7,990.00 | 8,210.00 | 7,990.00 | 8,180.00 | 8,180.00 | 8,740 |
| 16 Feb 2024 | 7,900.00 | 8,400.00 | 7,900.00 | 7,990.00 | 7,990.00 | 7,182 |
| 15 Feb 2024 | 8,010.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,900.00 | 4,347 |
| 14 Feb 2024 | 8,070.00 | 8,100.00 | 7,880.00 | 8,030.00 | 8,030.00 | 4,163 |
| 13 Feb 2024 | 8,100.00 | 8,120.00 | 8,020.00 | 8,070.00 | 8,070.00 | 3,823 |
| 08 Feb 2024 | 8,170.00 | 8,180.00 | 8,040.00 | 8,090.00 | 8,090.00 | 3,999 |
| 07 Feb 2024 | 8,290.00 | 8,500.00 | 8,000.00 | 8,190.00 | 8,190.00 | 10,874 |
| 06 Feb 2024 | 8,160.00 | 8,190.00 | 8,080.00 | 8,190.00 | 8,190.00 | 3,223 |
| 05 Feb 2024 | 8,120.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | 9,762 |
| 02 Feb 2024 | 8,250.00 | 8,400.00 | 7,980.00 | 8,120.00 | 8,120.00 | 16,559 |
| 01 Feb 2024 | 7,730.00 | 8,350.00 | 7,720.00 | 8,180.00 | 8,180.00 | 61,846 |
| 31 Jan 2024 | 7,600.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,730.00 | 3,614 |
| 30 Jan 2024 | 7,670.00 | 7,730.00 | 7,600.00 | 7,690.00 | 7,690.00 | 5,684 |
| 29 Jan 2024 | 7,510.00 | 7,720.00 | 7,470.00 | 7,670.00 | 7,670.00 | 8,013 |
| 26 Jan 2024 | 7,520.00 | 7,530.00 | 7,430.00 | 7,510.00 | 7,510.00 | 4,795 |
| 25 Jan 2024 | 7,560.00 | 7,590.00 | 7,440.00 | 7,540.00 | 7,540.00 | 7,583 |
| 24 Jan 2024 | 7,530.00 | 7,670.00 | 7,480.00 | 7,600.00 | 7,600.00 | 8,347 |
| 23 Jan 2024 | 7,500.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,520.00 | 5,677 |
| 22 Jan 2024 | 7,690.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,500.00 | 32,673 |
| 19 Jan 2024 | 7,830.00 | 7,830.00 | 7,500.00 | 7,510.00 | 7,510.00 | 22,174 |
| 18 Jan 2024 | 7,770.00 | 7,850.00 | 7,610.00 | 7,720.00 | 7,720.00 | 4,563 |
| 17 Jan 2024 | 7,720.00 | 7,740.00 | 7,660.00 | 7,670.00 | 7,670.00 | 6,605 |
| 16 Jan 2024 | 7,780.00 | 7,780.00 | 7,730.00 | 7,730.00 | 7,730.00 | 4,252 |
| 15 Jan 2024 | 7,890.00 | 7,920.00 | 7,760.00 | 7,780.00 | 7,780.00 | 4,566 |
| 12 Jan 2024 | 7,780.00 | 7,840.00 | 7,770.00 | 7,820.00 | 7,820.00 | 4,880 |
| 11 Jan 2024 | 8,050.00 | 8,120.00 | 7,750.00 | 7,780.00 | 7,780.00 | 19,075 |
| 10 Jan 2024 | 7,950.00 | 7,950.00 | 7,810.00 | 7,890.00 | 7,890.00 | 12,433 |
| 09 Jan 2024 | 7,990.00 | 8,000.00 | 7,890.00 | 7,980.00 | 7,980.00 | 8,917 |
| 08 Jan 2024 | 8,100.00 | 8,100.00 | 7,910.00 | 7,920.00 | 7,920.00 | 12,613 |
| 05 Jan 2024 | 8,150.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 4,560 |
| 04 Jan 2024 | 8,140.00 | 8,160.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,599 |
| 03 Jan 2024 | 8,100.00 | 8,160.00 | 8,060.00 | 8,140.00 | 8,140.00 | 4,902 |
| 02 Jan 2024 | 8,130.00 | 8,180.00 | 8,060.00 | 8,120.00 | 8,120.00 | 3,706 |
| 28 Dec 2023 | 8,170.00 | 8,170.00 | 8,050.00 | 8,150.00 | 8,150.00 | 5,919 |
| 27 Dec 2023 | 8,300.00 | 8,300.00 | 8,060.00 | 8,170.00 | 8,170.00 | 5,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.