Maum.AI, Inc. (377480.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23,450.00 | 23,450.00 | 22,700.00 | 22,700.00 | 22,700.00 | 38,126 |
| 09 May 2024 | 23,500.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | 42,175 |
| 08 May 2024 | 22,800.00 | 23,700.00 | 22,600.00 | 23,350.00 | 23,350.00 | 104,149 |
| 07 May 2024 | 23,100.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | 49,676 |
| 03 May 2024 | 22,300.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 52,767 |
| 02 May 2024 | 22,350.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | 30,847 |
| 30 Apr 2024 | 22,300.00 | 23,100.00 | 22,200.00 | 22,350.00 | 22,350.00 | 50,469 |
| 29 Apr 2024 | 21,550.00 | 22,400.00 | 21,550.00 | 22,300.00 | 22,300.00 | 59,173 |
| 26 Apr 2024 | 21,600.00 | 21,900.00 | 21,350.00 | 21,400.00 | 21,400.00 | 24,574 |
| 25 Apr 2024 | 21,900.00 | 22,100.00 | 21,450.00 | 21,500.00 | 21,500.00 | 38,103 |
| 24 Apr 2024 | 21,150.00 | 22,300.00 | 21,100.00 | 22,050.00 | 22,050.00 | 86,745 |
| 23 Apr 2024 | 20,700.00 | 21,400.00 | 20,700.00 | 20,950.00 | 20,950.00 | 41,031 |
| 22 Apr 2024 | 20,050.00 | 20,700.00 | 20,050.00 | 20,650.00 | 20,650.00 | 43,877 |
| 19 Apr 2024 | 21,200.00 | 21,200.00 | 19,880.00 | 20,350.00 | 20,350.00 | 80,252 |
| 18 Apr 2024 | 21,200.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 38,445 |
| 17 Apr 2024 | 20,400.00 | 21,600.00 | 20,400.00 | 21,200.00 | 21,200.00 | 73,563 |
| 16 Apr 2024 | 22,250.00 | 22,250.00 | 20,300.00 | 20,300.00 | 20,300.00 | 143,564 |
| 15 Apr 2024 | 22,650.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 62,841 |
| 12 Apr 2024 | 23,100.00 | 23,750.00 | 22,550.00 | 23,250.00 | 23,250.00 | 55,970 |
| 11 Apr 2024 | 22,600.00 | 23,100.00 | 22,300.00 | 22,950.00 | 22,950.00 | 39,494 |
| 09 Apr 2024 | 22,800.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 45,191 |
| 08 Apr 2024 | 23,550.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | 68,070 |
| 05 Apr 2024 | 23,600.00 | 23,850.00 | 23,000.00 | 23,200.00 | 23,200.00 | 85,846 |
| 04 Apr 2024 | 23,900.00 | 24,250.00 | 23,800.00 | 24,150.00 | 24,150.00 | 66,713 |
| 03 Apr 2024 | 24,900.00 | 25,000.00 | 23,400.00 | 23,850.00 | 23,850.00 | 126,071 |
| 02 Apr 2024 | 26,100.00 | 26,100.00 | 24,950.00 | 25,050.00 | 25,050.00 | 94,412 |
| 01 Apr 2024 | 25,950.00 | 26,150.00 | 25,800.00 | 25,950.00 | 25,950.00 | 54,844 |
| 29 Mar 2024 | 25,600.00 | 26,050.00 | 25,500.00 | 25,600.00 | 25,600.00 | 61,569 |
| 28 Mar 2024 | 26,200.00 | 26,350.00 | 25,500.00 | 25,600.00 | 25,600.00 | 115,375 |
| 27 Mar 2024 | 26,550.00 | 26,650.00 | 26,050.00 | 26,200.00 | 26,200.00 | 78,677 |
| 26 Mar 2024 | 26,400.00 | 26,750.00 | 26,200.00 | 26,550.00 | 26,550.00 | 59,600 |
| 25 Mar 2024 | 26,950.00 | 27,050.00 | 26,300.00 | 26,500.00 | 26,500.00 | 80,167 |
| 22 Mar 2024 | 27,100.00 | 27,200.00 | 26,700.00 | 26,850.00 | 26,850.00 | 52,622 |
| 21 Mar 2024 | 27,150.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,750.00 | 71,135 |
| 20 Mar 2024 | 27,000.00 | 27,150.00 | 26,600.00 | 26,800.00 | 26,800.00 | 68,460 |
| 19 Mar 2024 | 27,700.00 | 27,700.00 | 26,700.00 | 26,900.00 | 26,900.00 | 76,375 |
| 18 Mar 2024 | 27,300.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,250.00 | 110,389 |
| 15 Mar 2024 | 27,800.00 | 29,100.00 | 27,050.00 | 27,150.00 | 27,150.00 | 420,961 |
| 14 Mar 2024 | 27,400.00 | 27,850.00 | 27,100.00 | 27,600.00 | 27,600.00 | 141,864 |
| 13 Mar 2024 | 26,600.00 | 28,000.00 | 26,500.00 | 27,350.00 | 27,350.00 | 229,941 |
| 12 Mar 2024 | 26,300.00 | 26,550.00 | 26,100.00 | 26,450.00 | 26,450.00 | 70,386 |
| 11 Mar 2024 | 26,700.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | 70,175 |
| 08 Mar 2024 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,600.00 | 74,036 |
| 07 Mar 2024 | 27,400.00 | 27,450.00 | 26,300.00 | 26,600.00 | 26,600.00 | 127,496 |
| 06 Mar 2024 | 27,450.00 | 28,550.00 | 27,200.00 | 27,400.00 | 27,400.00 | 229,044 |
| 05 Mar 2024 | 27,350.00 | 27,800.00 | 27,150.00 | 27,350.00 | 27,350.00 | 141,566 |
| 04 Mar 2024 | 26,550.00 | 27,400.00 | 26,550.00 | 27,150.00 | 27,150.00 | 131,885 |
| 29 Feb 2024 | 26,600.00 | 26,800.00 | 26,000.00 | 26,200.00 | 26,200.00 | 81,376 |
| 28 Feb 2024 | 26,800.00 | 27,150.00 | 26,300.00 | 26,550.00 | 26,550.00 | 102,876 |
| 27 Feb 2024 | 27,600.00 | 27,700.00 | 26,550.00 | 26,750.00 | 26,750.00 | 130,279 |
| 26 Feb 2024 | 27,850.00 | 28,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 82,639 |
| 23 Feb 2024 | 28,600.00 | 28,800.00 | 27,800.00 | 27,850.00 | 27,850.00 | 157,690 |
| 22 Feb 2024 | 27,000.00 | 28,550.00 | 26,950.00 | 28,500.00 | 28,500.00 | 281,142 |
| 21 Feb 2024 | 26,650.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | 111,035 |
| 20 Feb 2024 | 27,450.00 | 27,500.00 | 26,650.00 | 27,150.00 | 27,150.00 | 101,137 |
| 19 Feb 2024 | 27,850.00 | 28,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 136,875 |
| 16 Feb 2024 | 28,250.00 | 28,950.00 | 27,650.00 | 28,000.00 | 28,000.00 | 260,258 |
| 15 Feb 2024 | 28,550.00 | 28,550.00 | 27,600.00 | 27,700.00 | 27,700.00 | 120,834 |
| 14 Feb 2024 | 27,500.00 | 28,300.00 | 27,100.00 | 28,300.00 | 28,300.00 | 145,884 |
| 13 Feb 2024 | 27,200.00 | 27,900.00 | 26,900.00 | 27,850.00 | 27,850.00 | 146,521 |
| 08 Feb 2024 | 26,600.00 | 27,100.00 | 26,350.00 | 27,100.00 | 27,100.00 | 108,072 |
| 07 Feb 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 26,300.00 | 63,215 |
| 06 Feb 2024 | 26,100.00 | 26,500.00 | 25,350.00 | 26,250.00 | 26,250.00 | 85,356 |
| 05 Feb 2024 | 26,650.00 | 26,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | 79,273 |
| 02 Feb 2024 | 26,600.00 | 26,900.00 | 26,350.00 | 26,750.00 | 26,750.00 | 90,913 |
| 01 Feb 2024 | 25,100.00 | 26,400.00 | 25,100.00 | 26,400.00 | 26,400.00 | 117,426 |
| 31 Jan 2024 | 26,350.00 | 26,700.00 | 25,400.00 | 25,550.00 | 25,550.00 | 136,660 |
| 30 Jan 2024 | 27,650.00 | 28,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | 215,804 |
| 29 Jan 2024 | 29,050.00 | 29,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | 269,114 |
| 26 Jan 2024 | 29,750.00 | 30,300.00 | 28,900.00 | 29,000.00 | 29,000.00 | 274,179 |
| 25 Jan 2024 | 29,800.00 | 30,400.00 | 28,900.00 | 29,750.00 | 29,750.00 | 368,389 |
| 24 Jan 2024 | 29,350.00 | 30,750.00 | 28,550.00 | 30,200.00 | 30,200.00 | 409,700 |
| 23 Jan 2024 | 29,950.00 | 30,250.00 | 28,700.00 | 29,300.00 | 29,300.00 | 332,646 |
| 22 Jan 2024 | 30,800.00 | 31,300.00 | 29,750.00 | 30,400.00 | 30,400.00 | 755,280 |
| 19 Jan 2024 | 30,700.00 | 30,700.00 | 29,100.00 | 29,700.00 | 29,700.00 | 717,643 |
| 18 Jan 2024 | 26,950.00 | 30,150.00 | 26,950.00 | 29,100.00 | 29,100.00 | 857,772 |
| 17 Jan 2024 | 28,500.00 | 28,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 290,757 |
| 16 Jan 2024 | 29,500.00 | 29,500.00 | 28,050.00 | 28,500.00 | 28,500.00 | 264,573 |
| 15 Jan 2024 | 28,400.00 | 29,750.00 | 28,400.00 | 29,200.00 | 29,200.00 | 367,628 |
| 12 Jan 2024 | 29,200.00 | 31,000.00 | 28,250.00 | 28,600.00 | 28,600.00 | 784,896 |
| 11 Jan 2024 | 29,300.00 | 29,550.00 | 28,550.00 | 28,900.00 | 28,900.00 | 240,439 |
| 10 Jan 2024 | 29,900.00 | 29,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | 361,251 |
| 09 Jan 2024 | 30,300.00 | 30,450.00 | 28,800.00 | 29,950.00 | 29,950.00 | 494,082 |
| 08 Jan 2024 | 30,700.00 | 31,850.00 | 29,550.00 | 29,800.00 | 29,800.00 | 1,805,198 |
| 05 Jan 2024 | 27,200.00 | 30,950.00 | 27,000.00 | 29,350.00 | 29,350.00 | 2,543,456 |
| 04 Jan 2024 | 26,900.00 | 27,250.00 | 26,350.00 | 27,000.00 | 27,000.00 | 195,010 |
| 03 Jan 2024 | 26,250.00 | 27,100.00 | 25,950.00 | 27,000.00 | 27,000.00 | 210,072 |
| 02 Jan 2024 | 26,050.00 | 26,800.00 | 25,700.00 | 26,550.00 | 26,550.00 | 147,709 |
| 28 Dec 2023 | 25,300.00 | 26,150.00 | 25,050.00 | 26,000.00 | 26,000.00 | 121,920 |
| 27 Dec 2023 | 24,650.00 | 25,150.00 | 24,650.00 | 25,000.00 | 25,000.00 | 84,220 |
| 26 Dec 2023 | 25,300.00 | 25,650.00 | 24,550.00 | 24,650.00 | 24,650.00 | 98,218 |
| 22 Dec 2023 | 26,050.00 | 26,050.00 | 25,300.00 | 25,300.00 | 25,300.00 | 89,416 |
| 21 Dec 2023 | 26,050.00 | 26,300.00 | 25,550.00 | 25,650.00 | 25,650.00 | 107,199 |
| 20 Dec 2023 | 26,600.00 | 26,600.00 | 26,150.00 | 26,350.00 | 26,350.00 | 82,017 |
| 19 Dec 2023 | 26,750.00 | 27,050.00 | 26,050.00 | 26,200.00 | 26,200.00 | 127,521 |
| 18 Dec 2023 | 25,800.00 | 26,550.00 | 25,800.00 | 26,500.00 | 26,500.00 | 125,300 |
| 15 Dec 2023 | 26,000.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | 78,508 |
| 14 Dec 2023 | 26,350.00 | 26,550.00 | 25,500.00 | 25,700.00 | 25,700.00 | 123,022 |
| 13 Dec 2023 | 27,100.00 | 27,150.00 | 25,800.00 | 25,900.00 | 25,900.00 | 116,962 |
| 12 Dec 2023 | 26,300.00 | 27,350.00 | 25,900.00 | 26,750.00 | 26,750.00 | 200,957 |
| *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.