Maeil Holdings Co., Ltd. 005990
KRX · South Korea · Consumer Non-Durables
KRW 10,470.00-220.00 (-2.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,690.00 | 0.00% | KRW 10,680.00 | KRW 10,690.00 | KRW 10,430.00 | 1.16K |
| 2026-10-01 | KRW 10,690.00 | +0.38% | KRW 10,650.00 | KRW 10,690.00 | KRW 10,410.00 | 1.47K |
| 2026-09-30 | KRW 10,650.00 | -1.75% | KRW 10,850.00 | KRW 10,870.00 | KRW 10,530.00 | 1.61K |
| 2026-09-29 | KRW 10,840.00 | -0.09% | KRW 10,900.00 | KRW 10,900.00 | KRW 10,700.00 | 354 |
| 2026-09-28 | KRW 10,850.00 | +0.56% | KRW 10,800.00 | KRW 10,860.00 | KRW 10,300.00 | 3.01K |
| 2026-09-23 | KRW 10,790.00 | -0.09% | KRW 10,880.00 | KRW 10,920.00 | KRW 10,740.00 | 308 |
| 2026-09-22 | KRW 10,800.00 | -0.18% | KRW 10,900.00 | KRW 10,920.00 | KRW 10,560.00 | 272 |
| 2026-09-21 | KRW 10,820.00 | +0.28% | KRW 10,790.00 | KRW 10,830.00 | KRW 10,570.00 | 1.20K |
| 2026-09-18 | KRW 10,790.00 | +0.65% | KRW 10,720.00 | KRW 10,790.00 | KRW 10,520.00 | 1.84K |
| 2026-09-17 | KRW 10,720.00 | -1.65% | KRW 10,900.00 | KRW 10,980.00 | KRW 10,510.00 | 1.25K |
| 2026-09-16 | KRW 10,900.00 | -0.64% | KRW 10,930.00 | KRW 10,930.00 | KRW 10,720.00 | 484 |
| 2026-09-15 | KRW 10,970.00 | -0.09% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,650.00 | 646 |
| 2026-09-14 | KRW 10,980.00 | -0.18% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,800.00 | 2.08K |
| 2026-09-11 | KRW 11,000.00 | 0.00% | KRW 11,080.00 | KRW 11,090.00 | KRW 10,800.00 | 5.58K |
| 2026-09-10 | KRW 11,000.00 | 0.00% | KRW 11,100.00 | KRW 11,100.00 | KRW 10,980.00 | 23.13K |
| 2026-09-09 | KRW 11,000.00 | 0.00% | KRW 10,990.00 | KRW 11,000.00 | KRW 10,990.00 | 1.41K |
| 2026-09-08 | KRW 11,000.00 | +0.36% | KRW 10,950.00 | KRW 11,000.00 | KRW 10,480.00 | 2.30K |
| 2026-09-07 | KRW 10,960.00 | 0.00% | KRW 10,950.00 | KRW 10,990.00 | KRW 10,930.00 | 4.17K |
| 2026-09-04 | KRW 10,960.00 | -0.18% | KRW 10,980.00 | KRW 10,990.00 | KRW 10,920.00 | 1.69K |
| 2026-09-03 | KRW 10,980.00 | +2.81% | KRW 10,860.00 | KRW 11,000.00 | KRW 10,680.00 | 5.09K |
| 2026-09-02 | KRW 10,680.00 | -1.11% | KRW 10,800.00 | KRW 10,840.00 | KRW 10,600.00 | 1.99K |
| 2026-09-01 | KRW 10,800.00 | -0.37% | KRW 10,850.00 | KRW 10,850.00 | KRW 10,770.00 | 598 |
| 2026-08-31 | KRW 10,840.00 | +0.37% | KRW 10,880.00 | KRW 10,880.00 | KRW 10,550.00 | 1.16K |
| 2026-08-28 | KRW 10,800.00 | +1.03% | KRW 10,690.00 | KRW 10,820.00 | KRW 10,650.00 | 1.84K |
| 2026-08-27 | KRW 10,690.00 | -0.28% | KRW 10,720.00 | KRW 10,800.00 | KRW 10,510.00 | 1.35K |
| 2026-08-26 | KRW 10,720.00 | +2.00% | KRW 10,510.00 | KRW 10,750.00 | KRW 10,000.00 | 2.82K |
| 2026-08-25 | KRW 10,510.00 | -0.10% | KRW 10,520.00 | KRW 10,520.00 | KRW 10,380.00 | 5.84K |
| 2026-08-24 | KRW 10,520.00 | -1.22% | KRW 10,640.00 | KRW 10,690.00 | KRW 10,460.00 | 1.16K |
| 2026-08-21 | KRW 10,650.00 | -1.21% | KRW 10,770.00 | KRW 10,790.00 | KRW 10,630.00 | 1.70K |
| 2026-08-20 | KRW 10,780.00 | -0.09% | KRW 10,790.00 | KRW 10,800.00 | KRW 10,700.00 | 2.64K |
| 2026-08-19 | KRW 10,790.00 | 0.00% | KRW 10,780.00 | KRW 10,800.00 | KRW 10,750.00 | 195 |
| 2026-08-18 | KRW 10,790.00 | +0.19% | KRW 10,780.00 | KRW 10,800.00 | KRW 10,700.00 | 3.00K |
| 2026-08-14 | KRW 10,770.00 | -0.09% | KRW 10,770.00 | KRW 10,800.00 | KRW 10,740.00 | 868 |
| 2026-08-13 | KRW 10,780.00 | +0.19% | KRW 10,790.00 | KRW 10,800.00 | KRW 10,570.00 | 1.27K |
| 2026-08-12 | KRW 10,760.00 | -0.19% | KRW 10,820.00 | KRW 10,820.00 | KRW 10,720.00 | 749 |
| 2026-08-11 | KRW 10,780.00 | 0.00% | KRW 10,780.00 | KRW 10,810.00 | KRW 10,770.00 | 4.07K |
| 2026-08-10 | KRW 10,780.00 | 0.00% | KRW 10,780.00 | KRW 10,800.00 | KRW 10,740.00 | 2.15K |
| 2026-08-07 | KRW 10,780.00 | +0.09% | KRW 10,780.00 | KRW 10,800.00 | KRW 10,590.00 | 4.12K |
| 2026-08-06 | KRW 10,770.00 | 0.00% | KRW 10,710.00 | KRW 10,800.00 | KRW 10,710.00 | 2.13K |
| 2026-08-05 | KRW 10,770.00 | +0.28% | KRW 10,770.00 | KRW 10,780.00 | KRW 10,660.00 | 2.20K |
| 2026-08-04 | KRW 10,740.00 | -0.09% | KRW 10,750.00 | KRW 10,790.00 | KRW 10,730.00 | 1.74K |
| 2026-08-03 | KRW 10,750.00 | +0.37% | KRW 10,710.00 | KRW 10,790.00 | KRW 10,640.00 | 1.76K |
| 2026-07-31 | KRW 10,710.00 | +1.71% | KRW 10,530.00 | KRW 10,740.00 | KRW 10,270.00 | 4.27K |
| 2026-07-30 | KRW 10,530.00 | -0.47% | KRW 10,700.00 | KRW 10,820.00 | KRW 10,490.00 | 1.63K |
| 2026-07-29 | KRW 10,580.00 | -0.84% | KRW 10,670.00 | KRW 10,900.00 | KRW 10,410.00 | 2.47K |
| 2026-07-28 | KRW 10,670.00 | -1.66% | KRW 10,770.00 | KRW 10,900.00 | KRW 10,250.00 | 4.16K |
| 2026-07-27 | KRW 10,850.00 | 0.00% | KRW 10,900.00 | KRW 10,900.00 | KRW 10,750.00 | 1.60K |
| 2026-07-24 | KRW 10,850.00 | +0.46% | KRW 10,800.00 | KRW 10,880.00 | KRW 10,790.00 | 1.18K |
| 2026-07-23 | KRW 10,800.00 | +0.19% | KRW 10,770.00 | KRW 10,800.00 | KRW 10,710.00 | 6.55K |
| 2026-07-22 | KRW 10,780.00 | +0.94% | KRW 10,700.00 | KRW 10,900.00 | KRW 10,620.00 | 4.18K |
| 2026-07-21 | KRW 10,680.00 | +0.75% | KRW 10,560.00 | KRW 10,690.00 | KRW 10,340.00 | 1.73K |
| 2026-07-20 | KRW 10,600.00 | -0.19% | KRW 10,690.00 | KRW 10,690.00 | KRW 10,480.00 | 821 |
| 2026-07-16 | KRW 10,620.00 | -0.19% | KRW 10,610.00 | KRW 10,690.00 | KRW 10,500.00 | 2.01K |
| 2026-07-15 | KRW 10,640.00 | +2.21% | KRW 10,410.00 | KRW 10,640.00 | KRW 10,050.00 | 3.23K |
| 2026-07-14 | KRW 10,410.00 | +1.66% | KRW 10,260.00 | KRW 10,450.00 | KRW 10,200.00 | 6.78K |
| 2026-07-13 | KRW 10,240.00 | -0.68% | KRW 10,090.00 | KRW 10,360.00 | KRW 10,090.00 | 1.81K |
| 2026-07-10 | KRW 10,310.00 | +1.28% | KRW 10,180.00 | KRW 10,380.00 | KRW 10,140.00 | 515 |
| 2026-07-09 | KRW 10,180.00 | -0.39% | KRW 10,150.00 | KRW 10,210.00 | KRW 10,150.00 | 1.33K |
| 2026-07-08 | KRW 10,220.00 | -0.39% | KRW 10,010.00 | KRW 10,290.00 | KRW 10,000.00 | 3.28K |
| 2026-07-07 | KRW 10,260.00 | +1.28% | KRW 10,140.00 | KRW 10,270.00 | KRW 9,960.00 | 1.09K |
| 2026-07-06 | KRW 10,130.00 | +0.30% | KRW 10,100.00 | KRW 10,150.00 | KRW 9,900.00 | 832 |
| 2026-07-03 | KRW 10,100.00 | -1.46% | KRW 10,030.00 | KRW 10,270.00 | KRW 10,010.00 | 1.01K |
| 2026-07-02 | KRW 10,250.00 | -0.58% | KRW 10,310.00 | KRW 10,310.00 | KRW 10,240.00 | 890 |
| 2026-07-01 | KRW 10,310.00 | +0.59% | KRW 10,370.00 | KRW 10,450.00 | KRW 10,300.00 | 7.43K |
| 2026-06-30 | KRW 10,250.00 | +1.89% | KRW 10,060.00 | KRW 10,450.00 | KRW 10,060.00 | 2.03K |
| 2026-06-29 | KRW 10,060.00 | +2.76% | KRW 9,790.00 | KRW 10,240.00 | KRW 9,690.00 | 1.49K |
| 2026-06-26 | KRW 9,790.00 | -5.68% | KRW 10,300.00 | KRW 10,300.00 | KRW 9,700.00 | 5.56K |
| 2026-06-25 | KRW 10,380.00 | -1.14% | KRW 10,500.00 | KRW 10,500.00 | KRW 10,280.00 | 2.28K |
| 2026-06-24 | KRW 10,500.00 | -0.47% | KRW 10,530.00 | KRW 10,530.00 | KRW 10,300.00 | 4.28K |
| 2026-06-23 | KRW 10,550.00 | -1.95% | KRW 10,600.00 | KRW 10,750.00 | KRW 10,310.00 | 3.22K |
| 2026-06-22 | KRW 10,760.00 | +1.70% | KRW 10,560.00 | KRW 10,770.00 | KRW 10,360.00 | 6.51K |
| 2026-06-19 | KRW 10,580.00 | -1.12% | KRW 10,700.00 | KRW 10,800.00 | KRW 10,480.00 | 4.77K |
| 2026-06-18 | KRW 10,700.00 | -0.74% | KRW 10,770.00 | KRW 10,860.00 | KRW 10,600.00 | 5.89K |
| 2026-06-17 | KRW 10,780.00 | -1.46% | KRW 10,940.00 | KRW 10,940.00 | KRW 10,750.00 | 3.17K |
| 2026-06-16 | KRW 10,940.00 | +0.83% | KRW 10,770.00 | KRW 10,980.00 | KRW 10,510.00 | 2.97K |
| 2026-06-15 | KRW 10,850.00 | -1.27% | KRW 11,500.00 | KRW 11,500.00 | KRW 10,800.00 | 5.26K |
| 2026-06-12 | KRW 10,990.00 | +0.09% | KRW 10,990.00 | KRW 10,990.00 | KRW 10,780.00 | 4.55K |
| 2026-06-11 | KRW 10,980.00 | +1.86% | KRW 10,610.00 | KRW 10,990.00 | KRW 10,450.00 | 1.77K |
| 2026-06-10 | KRW 10,780.00 | -0.09% | KRW 10,710.00 | KRW 10,790.00 | KRW 10,380.00 | 8.03K |
| 2026-06-09 | KRW 10,790.00 | -1.01% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,300.00 | 6.00K |
| 2026-06-08 | KRW 10,900.00 | -0.91% | KRW 10,760.00 | KRW 11,080.00 | KRW 10,400.00 | 1.89K |
| 2026-06-05 | KRW 11,000.00 | -4.76% | KRW 11,550.00 | KRW 11,550.00 | KRW 10,730.00 | 5.40K |
| 2026-06-04 | KRW 11,550.00 | +0.43% | KRW 11,410.00 | KRW 11,990.00 | KRW 11,160.00 | 2.61K |
| 2026-06-02 | KRW 11,500.00 | +4.64% | KRW 10,990.00 | KRW 11,500.00 | KRW 10,730.00 | 8.50K |
| 2026-06-01 | KRW 10,990.00 | -8.42% | KRW 11,910.00 | KRW 12,000.00 | KRW 10,920.00 | 14.52K |
| 2026-05-29 | KRW 12,000.00 | -3.85% | KRW 12,480.00 | KRW 12,480.00 | KRW 11,740.00 | 4.42K |
| 2026-05-28 | KRW 12,480.00 | -2.42% | KRW 12,780.00 | KRW 12,780.00 | KRW 11,880.00 | 8.43K |
| 2026-05-27 | KRW 12,790.00 | +0.08% | KRW 12,780.00 | KRW 13,000.00 | KRW 11,740.00 | 16.34K |
| 2026-05-26 | KRW 12,780.00 | +7.85% | KRW 11,850.00 | KRW 12,970.00 | KRW 11,740.00 | 62.73K |
| 2026-05-22 | KRW 11,850.00 | +8.32% | KRW 11,280.00 | KRW 12,150.00 | KRW 10,800.00 | 30.22K |