Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,320.00 | 10,590.00 | 10,250.00 | 10,460.00 | 10,460.00 | 555 |
| 2026-10-16 | 10,330.00 | 10,500.00 | 10,330.00 | 10,460.00 | 10,460.00 | 904 |
| 2026-10-15 | 10,640.00 | 10,640.00 | 10,100.00 | 10,540.00 | 10,540.00 | 1,416 |
| 2026-10-14 | 10,680.00 | 10,680.00 | 10,650.00 | 10,650.00 | 10,650.00 | 122 |
| 2026-10-13 | 10,520.00 | 10,600.00 | 10,330.00 | 10,600.00 | 10,600.00 | 2,036 |
| 2026-10-12 | 10,420.00 | 10,570.00 | 10,380.00 | 10,410.00 | 10,410.00 | 1,589 |
| 2026-10-08 | 10,650.00 | 10,660.00 | 10,180.00 | 10,440.00 | 10,440.00 | 8,037 |
| 2026-10-07 | 10,560.00 | 10,670.00 | 10,470.00 | 10,660.00 | 10,660.00 | 654 |
| 2026-10-06 | 10,370.00 | 10,790.00 | 10,150.00 | 10,790.00 | 10,790.00 | 5,135 |
| 2026-10-02 | 10,680.00 | 10,690.00 | 10,360.00 | 10,470.00 | 10,470.00 | 3,074 |
| 2026-10-01 | 10,650.00 | 10,690.00 | 10,410.00 | 10,690.00 | 10,690.00 | 1,469 |
| 2026-09-30 | 10,850.00 | 10,870.00 | 10,530.00 | 10,650.00 | 10,650.00 | 1,606 |
| 2026-09-29 | 10,900.00 | 10,900.00 | 10,700.00 | 10,840.00 | 10,840.00 | 354 |
| 2026-09-28 | 10,800.00 | 10,860.00 | 10,300.00 | 10,850.00 | 10,850.00 | 3,014 |
| 2026-09-23 | 10,880.00 | 10,920.00 | 10,740.00 | 10,790.00 | 10,790.00 | 308 |
| 2026-09-22 | 10,900.00 | 10,920.00 | 10,560.00 | 10,800.00 | 10,800.00 | 272 |
| 2026-09-21 | 10,790.00 | 10,830.00 | 10,570.00 | 10,820.00 | 10,820.00 | 1,195 |
| 2026-09-18 | 10,720.00 | 10,790.00 | 10,520.00 | 10,790.00 | 10,790.00 | 1,842 |
| 2026-09-17 | 10,900.00 | 10,980.00 | 10,510.00 | 10,720.00 | 10,720.00 | 1,253 |
| 2026-09-16 | 10,930.00 | 10,930.00 | 10,720.00 | 10,900.00 | 10,900.00 | 484 |
| 2026-09-15 | 11,000.00 | 11,000.00 | 10,650.00 | 10,970.00 | 10,970.00 | 646 |
| 2026-09-14 | 11,000.00 | 11,000.00 | 10,800.00 | 10,980.00 | 10,980.00 | 2,082 |
| 2026-09-11 | 11,080.00 | 11,090.00 | 10,800.00 | 11,000.00 | 11,000.00 | 5,576 |
| 2026-09-10 | 11,100.00 | 11,100.00 | 10,980.00 | 11,000.00 | 11,000.00 | 23,134 |
| 2026-09-09 | 10,990.00 | 11,000.00 | 10,990.00 | 11,000.00 | 11,000.00 | 1,406 |
| 2026-09-08 | 10,950.00 | 11,000.00 | 10,480.00 | 11,000.00 | 11,000.00 | 2,301 |
| 2026-09-07 | 10,950.00 | 10,990.00 | 10,930.00 | 10,960.00 | 10,960.00 | 4,172 |
| 2026-09-04 | 10,980.00 | 10,990.00 | 10,920.00 | 10,960.00 | 10,960.00 | 1,687 |
| 2026-09-03 | 10,860.00 | 11,000.00 | 10,680.00 | 10,980.00 | 10,980.00 | 5,085 |
| 2026-09-02 | 10,800.00 | 10,840.00 | 10,600.00 | 10,680.00 | 10,680.00 | 1,988 |
| 2026-09-01 | 10,850.00 | 10,850.00 | 10,770.00 | 10,800.00 | 10,800.00 | 598 |
| 2026-08-31 | 10,880.00 | 10,880.00 | 10,550.00 | 10,840.00 | 10,840.00 | 1,162 |
| 2026-08-28 | 10,690.00 | 10,820.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,837 |
| 2026-08-27 | 10,720.00 | 10,800.00 | 10,510.00 | 10,690.00 | 10,690.00 | 1,354 |
| 2026-08-26 | 10,510.00 | 10,750.00 | 10,000.00 | 10,720.00 | 10,720.00 | 2,820 |
| 2026-08-25 | 10,520.00 | 10,520.00 | 10,380.00 | 10,510.00 | 10,510.00 | 5,836 |
| 2026-08-24 | 10,640.00 | 10,690.00 | 10,460.00 | 10,520.00 | 10,520.00 | 1,158 |
| 2026-08-21 | 10,770.00 | 10,790.00 | 10,630.00 | 10,650.00 | 10,650.00 | 1,697 |
| 2026-08-20 | 10,790.00 | 10,800.00 | 10,700.00 | 10,780.00 | 10,780.00 | 2,637 |
| 2026-08-19 | 10,780.00 | 10,800.00 | 10,750.00 | 10,790.00 | 10,790.00 | 195 |
| 2026-08-18 | 10,780.00 | 10,800.00 | 10,700.00 | 10,790.00 | 10,790.00 | 2,997 |
| 2026-08-14 | 10,770.00 | 10,800.00 | 10,740.00 | 10,770.00 | 10,770.00 | 868 |
| 2026-08-13 | 10,790.00 | 10,800.00 | 10,570.00 | 10,780.00 | 10,780.00 | 1,270 |
| 2026-08-12 | 10,820.00 | 10,820.00 | 10,720.00 | 10,760.00 | 10,760.00 | 749 |
| 2026-08-11 | 10,780.00 | 10,810.00 | 10,770.00 | 10,780.00 | 10,780.00 | 4,074 |
| 2026-08-10 | 10,780.00 | 10,800.00 | 10,740.00 | 10,780.00 | 10,780.00 | 2,146 |
| 2026-08-07 | 10,780.00 | 10,800.00 | 10,590.00 | 10,780.00 | 10,780.00 | 4,118 |
| 2026-08-06 | 10,710.00 | 10,800.00 | 10,710.00 | 10,770.00 | 10,770.00 | 2,134 |
| 2026-08-05 | 10,770.00 | 10,780.00 | 10,660.00 | 10,770.00 | 10,770.00 | 2,200 |
| 2026-08-04 | 10,750.00 | 10,790.00 | 10,730.00 | 10,740.00 | 10,740.00 | 1,739 |
| 2026-08-03 | 10,710.00 | 10,790.00 | 10,640.00 | 10,750.00 | 10,750.00 | 1,760 |
| 2026-07-31 | 10,530.00 | 10,740.00 | 10,270.00 | 10,710.00 | 10,710.00 | 4,267 |
| 2026-07-30 | 10,700.00 | 10,820.00 | 10,490.00 | 10,530.00 | 10,530.00 | 1,625 |
| 2026-07-29 | 10,670.00 | 10,900.00 | 10,410.00 | 10,580.00 | 10,580.00 | 2,467 |
| 2026-07-28 | 10,770.00 | 10,900.00 | 10,250.00 | 10,670.00 | 10,670.00 | 4,156 |
| 2026-07-27 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1,596 |
| 2026-07-24 | 10,800.00 | 10,880.00 | 10,790.00 | 10,850.00 | 10,850.00 | 1,180 |
| 2026-07-23 | 10,770.00 | 10,800.00 | 10,710.00 | 10,800.00 | 10,800.00 | 6,552 |
| 2026-07-22 | 10,700.00 | 10,900.00 | 10,620.00 | 10,780.00 | 10,780.00 | 4,183 |
| 2026-07-21 | 10,560.00 | 10,690.00 | 10,340.00 | 10,680.00 | 10,680.00 | 1,725 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 260.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.