Stock listing
KRX:005990 Maeil Holdings Co., Ltd. (매일홀딩스) 주가
Follow Maeil Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:005990
₩9,840.00 KRW +10.00 (+0.1%)
Close on Oct 30, 2026
- Day range
- ₩9,710.00 – ₩9,940.00 KRWOct 30, 2026
- Volume
- 491 sharesOct 30, 2026
- Market cap
- ₩121.6B KRWAt the close on Oct 30, 2026 · price × 12.36M shares outstanding
- 52-week range
- ₩9,360.00 – ₩13,000.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩25.62M KRWMedian day 1,692 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005990 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,840.00 | +10.00 | +0.1% | ₩9,830.00 | ₩9,940.00 | ₩9,710.00 | 491 | |
| ₩9,830.00 | +100.00 | +1.0% | ₩9,750.00 | ₩9,970.00 | ₩9,680.00 | 1,797 | |
| ₩9,730.00 | +110.00 | +1.1% | ₩9,620.00 | ₩9,730.00 | ₩9,550.00 | 1,661 | |
| ₩9,620.00 | +70.00 | +0.7% | ₩9,680.00 | ₩9,680.00 | ₩9,500.00 | 2,570 | |
| ₩9,550.00 | -40.00 | -0.4% | ₩9,360.00 | ₩9,630.00 | ₩9,360.00 | 186 | |
| ₩9,590.00 | -130.00 | -1.3% | ₩9,670.00 | ₩9,950.00 | ₩9,360.00 | 5,269 | |
| ₩9,720.00 | -630.00 | -6.1% | ₩10,350.00 | ₩10,770.00 | ₩9,700.00 | 3,995 | |
| ₩10,350.00 | -230.00 | -2.2% | ₩10,580.00 | ₩10,580.00 | ₩10,350.00 | 180 | |
| ₩10,580.00 | +120.00 | +1.1% | ₩10,800.00 | ₩10,800.00 | ₩10,330.00 | 148 | |
| ₩10,460.00 | 0.00 | 0.0% | ₩10,320.00 | ₩10,590.00 | ₩10,250.00 | 555 | |
| ₩10,460.00 | -80.00 | -0.8% | ₩10,330.00 | ₩10,500.00 | ₩10,330.00 | 904 | |
| ₩10,540.00 | -110.00 | -1.0% | ₩10,640.00 | ₩10,640.00 | ₩10,100.00 | 1,416 | |
| ₩10,650.00 | +50.00 | +0.5% | ₩10,680.00 | ₩10,680.00 | ₩10,650.00 | 122 | |
| ₩10,600.00 | +190.00 | +1.8% | ₩10,520.00 | ₩10,600.00 | ₩10,330.00 | 2,036 | |
| ₩10,410.00 | -30.00 | -0.3% | ₩10,420.00 | ₩10,570.00 | ₩10,380.00 | 1,589 | |
| ₩10,440.00 | -220.00 | -2.1% | ₩10,650.00 | ₩10,660.00 | ₩10,180.00 | 8,037 | |
| ₩10,660.00 | -130.00 | -1.2% | ₩10,560.00 | ₩10,670.00 | ₩10,470.00 | 654 | |
| ₩10,790.00 | +320.00 | +3.1% | ₩10,370.00 | ₩10,790.00 | ₩10,150.00 | 5,135 | |
| ₩10,470.00 | -220.00 | -2.1% | ₩10,680.00 | ₩10,690.00 | ₩10,360.00 | 3,074 | |
| ₩10,690.00 | +40.00 | +0.4% | ₩10,650.00 | ₩10,690.00 | ₩10,410.00 | 1,469 | |
| ₩10,650.00 | -190.00 | -1.8% | ₩10,850.00 | ₩10,870.00 | ₩10,530.00 | 1,606 | |
| ₩10,840.00 | -10.00 | -0.1% | ₩10,900.00 | ₩10,900.00 | ₩10,700.00 | 354 | |
| ₩10,850.00 | +60.00 | +0.6% | ₩10,800.00 | ₩10,860.00 | ₩10,300.00 | 3,014 | |
| ₩10,790.00 | -10.00 | -0.1% | ₩10,880.00 | ₩10,920.00 | ₩10,740.00 | 308 | |
| ₩10,800.00 | -20.00 | -0.2% | ₩10,900.00 | ₩10,920.00 | ₩10,560.00 | 272 | |
| ₩10,820.00 | +30.00 | +0.3% | ₩10,790.00 | ₩10,830.00 | ₩10,570.00 | 1,195 | |
| ₩10,790.00 | +70.00 | +0.7% | ₩10,720.00 | ₩10,790.00 | ₩10,520.00 | 1,842 | |
| ₩10,720.00 | -180.00 | -1.7% | ₩10,900.00 | ₩10,980.00 | ₩10,510.00 | 1,253 | |
| ₩10,900.00 | -70.00 | -0.6% | ₩10,930.00 | ₩10,930.00 | ₩10,720.00 | 484 | |
| ₩10,970.00 | -10.00 | -0.1% | ₩11,000.00 | ₩11,000.00 | ₩10,650.00 | 646 | |
| ₩10,980.00 | -20.00 | -0.2% | ₩11,000.00 | ₩11,000.00 | ₩10,800.00 | 2,082 | |
| ₩11,000.00 | 0.00 | 0.0% | ₩11,080.00 | ₩11,090.00 | ₩10,800.00 | 5,576 | |
| ₩11,000.00 | 0.00 | 0.0% | ₩11,100.00 | ₩11,100.00 | ₩10,980.00 | 23,134 | |
| ₩11,000.00 | 0.00 | 0.0% | ₩10,990.00 | ₩11,000.00 | ₩10,990.00 | 1,406 | |
| ₩11,000.00 | +40.00 | +0.4% | ₩10,950.00 | ₩11,000.00 | ₩10,480.00 | 2,301 | |
| ₩10,960.00 | 0.00 | 0.0% | ₩10,950.00 | ₩10,990.00 | ₩10,930.00 | 4,172 | |
| ₩10,960.00 | -20.00 | -0.2% | ₩10,980.00 | ₩10,990.00 | ₩10,920.00 | 1,687 | |
| ₩10,980.00 | +300.00 | +2.8% | ₩10,860.00 | ₩11,000.00 | ₩10,680.00 | 5,085 | |
| ₩10,680.00 | -120.00 | -1.1% | ₩10,800.00 | ₩10,840.00 | ₩10,600.00 | 1,988 | |
| ₩10,800.00 | -40.00 | -0.4% | ₩10,850.00 | ₩10,850.00 | ₩10,770.00 | 598 | |
| ₩10,840.00 | +40.00 | +0.4% | ₩10,880.00 | ₩10,880.00 | ₩10,550.00 | 1,162 | |
| ₩10,800.00 | +110.00 | +1.0% | ₩10,690.00 | ₩10,820.00 | ₩10,650.00 | 1,837 | |
| ₩10,690.00 | -30.00 | -0.3% | ₩10,720.00 | ₩10,800.00 | ₩10,510.00 | 1,354 | |
| ₩10,720.00 | +210.00 | +2.0% | ₩10,510.00 | ₩10,750.00 | ₩10,000.00 | 2,820 | |
| ₩10,510.00 | -10.00 | -0.1% | ₩10,520.00 | ₩10,520.00 | ₩10,380.00 | 5,836 | |
| ₩10,520.00 | -130.00 | -1.2% | ₩10,640.00 | ₩10,690.00 | ₩10,460.00 | 1,158 | |
| ₩10,650.00 | -130.00 | -1.2% | ₩10,770.00 | ₩10,790.00 | ₩10,630.00 | 1,697 | |
| ₩10,780.00 | -10.00 | -0.1% | ₩10,790.00 | ₩10,800.00 | ₩10,700.00 | 2,637 | |
| ₩10,790.00 | 0.00 | 0.0% | ₩10,780.00 | ₩10,800.00 | ₩10,750.00 | 195 | |
| ₩10,790.00 | +20.00 | +0.2% | ₩10,780.00 | ₩10,800.00 | ₩10,700.00 | 2,997 | |
| ₩10,770.00 | -10.00 | -0.1% | ₩10,770.00 | ₩10,800.00 | ₩10,740.00 | 868 | |
| ₩10,780.00 | +20.00 | +0.2% | ₩10,790.00 | ₩10,800.00 | ₩10,570.00 | 1,270 | |
| ₩10,760.00 | -20.00 | -0.2% | ₩10,820.00 | ₩10,820.00 | ₩10,720.00 | 749 | |
| ₩10,780.00 | 0.00 | 0.0% | ₩10,780.00 | ₩10,810.00 | ₩10,770.00 | 4,074 | |
| ₩10,780.00 | 0.00 | 0.0% | ₩10,780.00 | ₩10,800.00 | ₩10,740.00 | 2,146 | |
| ₩10,780.00 | +10.00 | +0.1% | ₩10,780.00 | ₩10,800.00 | ₩10,590.00 | 4,118 | |
| ₩10,770.00 | 0.00 | 0.0% | ₩10,710.00 | ₩10,800.00 | ₩10,710.00 | 2,134 | |
| ₩10,770.00 | +30.00 | +0.3% | ₩10,770.00 | ₩10,780.00 | ₩10,660.00 | 2,200 | |
| ₩10,740.00 | -10.00 | -0.1% | ₩10,750.00 | ₩10,790.00 | ₩10,730.00 | 1,739 | |
| ₩10,750.00 | +40.00 | +0.4% | ₩10,710.00 | ₩10,790.00 | ₩10,640.00 | 1,760 | |
| ₩10,710.00 | +180.00 | +1.7% | ₩10,530.00 | ₩10,740.00 | ₩10,270.00 | 4,267 | |
| ₩10,530.00 | -50.00 | -0.5% | ₩10,700.00 | ₩10,820.00 | ₩10,490.00 | 1,625 |
- Ticker
- KRX:005990
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- KRX
- Currency
- KRW
Maeil Holdings Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Maeil Holdings Co., Ltd.