Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,350.00 | 8,400.00 | 8,350.00 | 8,360.00 | 7,927.66 | 997 |
| 2024-07-24 | 8,390.00 | 8,410.00 | 8,320.00 | 8,350.00 | 7,918.18 | 1,271 |
| 2024-07-23 | 8,360.00 | 8,420.00 | 8,360.00 | 8,390.00 | 7,956.11 | 1,839 |
| 2024-07-22 | 8,380.00 | 8,420.00 | 8,310.00 | 8,360.00 | 7,927.66 | 2,904 |
| 2024-07-19 | 8,280.00 | 8,430.00 | 8,280.00 | 8,380.00 | 7,946.63 | 7,278 |
| 2024-07-18 | 8,280.00 | 8,290.00 | 8,250.00 | 8,280.00 | 7,851.80 | 4,250 |
| 2024-07-17 | 8,370.00 | 8,390.00 | 8,000.00 | 8,260.00 | 7,832.83 | 15,704 |
| 2024-07-16 | 8,350.00 | 8,400.00 | 8,350.00 | 8,370.00 | 7,937.14 | 1,037 |
| 2024-07-15 | 8,480.00 | 8,480.00 | 8,260.00 | 8,350.00 | 7,918.18 | 4,025 |
| 2024-07-12 | 8,400.00 | 8,440.00 | 8,400.00 | 8,420.00 | 7,984.56 | 7,838 |
| 2024-07-11 | 8,420.00 | 8,440.00 | 8,390.00 | 8,400.00 | 7,965.59 | 5,990 |
| 2024-07-10 | 8,400.00 | 8,430.00 | 8,370.00 | 8,420.00 | 7,984.56 | 8,085 |
| 2024-07-09 | 8,360.00 | 8,430.00 | 8,350.00 | 8,390.00 | 7,956.11 | 5,891 |
| 2024-07-08 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 7,918.18 | 9,592 |
| 2024-07-05 | 8,420.00 | 8,450.00 | 8,350.00 | 8,410.00 | 7,975.08 | 11,609 |
| 2024-07-04 | 8,380.00 | 8,420.00 | 8,380.00 | 8,420.00 | 7,984.56 | 5,913 |
| 2024-07-03 | 8,340.00 | 8,410.00 | 8,340.00 | 8,380.00 | 7,946.63 | 7,466 |
| 2024-07-02 | 8,310.00 | 8,360.00 | 8,280.00 | 8,340.00 | 7,908.70 | 6,308 |
| 2024-07-01 | 8,250.00 | 8,330.00 | 8,210.00 | 8,310.00 | 7,880.25 | 10,447 |
| 2024-06-28 | 8,190.00 | 8,270.00 | 8,160.00 | 8,240.00 | 7,813.87 | 1,049 |
| 2024-06-27 | 8,170.00 | 8,250.00 | 8,160.00 | 8,180.00 | 7,756.97 | 683 |
| 2024-06-26 | 8,210.00 | 8,310.00 | 8,160.00 | 8,160.00 | 7,738.01 | 2,422 |
| 2024-06-25 | 8,190.00 | 8,250.00 | 8,180.00 | 8,190.00 | 7,766.45 | 1,148 |
| 2024-06-24 | 8,160.00 | 8,350.00 | 8,160.00 | 8,190.00 | 7,766.45 | 4,081 |
| 2024-06-21 | 8,240.00 | 8,320.00 | 8,160.00 | 8,160.00 | 7,738.01 | 1,545 |
| 2024-06-20 | 8,300.00 | 8,390.00 | 8,190.00 | 8,240.00 | 7,813.87 | 4,249 |
| 2024-06-19 | 8,330.00 | 8,410.00 | 8,110.00 | 8,310.00 | 7,880.25 | 11,957 |
| 2024-06-18 | 8,330.00 | 8,410.00 | 8,230.00 | 8,330.00 | 7,899.21 | 2,702 |
| 2024-06-17 | 8,440.00 | 8,480.00 | 8,170.00 | 8,330.00 | 7,899.21 | 14,775 |
| 2024-06-14 | 8,350.00 | 8,430.00 | 8,320.00 | 8,430.00 | 7,994.04 | 6,184 |
| 2024-06-13 | 8,370.00 | 8,370.00 | 8,300.00 | 8,350.00 | 7,918.18 | 1,607 |
| 2024-06-12 | 8,320.00 | 8,370.00 | 8,300.00 | 8,300.00 | 7,870.76 | 2,692 |
| 2024-06-11 | 8,360.00 | 8,360.00 | 8,310.00 | 8,320.00 | 7,889.73 | 3,478 |
| 2024-06-10 | 8,250.00 | 8,350.00 | 8,250.00 | 8,330.00 | 7,899.21 | 7,657 |
| 2024-06-07 | 8,300.00 | 8,310.00 | 8,210.00 | 8,250.00 | 7,823.35 | 3,537 |
| 2024-06-05 | 8,240.00 | 8,300.00 | 8,170.00 | 8,300.00 | 7,870.76 | 5,834 |
| 2024-06-04 | 8,210.00 | 8,320.00 | 8,160.00 | 8,220.00 | 7,794.90 | 3,596 |
| 2024-06-03 | 8,250.00 | 8,260.00 | 8,130.00 | 8,190.00 | 7,766.45 | 5,637 |
| 2024-05-31 | 8,170.00 | 8,220.00 | 8,040.00 | 8,170.00 | 7,747.49 | 5,225 |
| 2024-05-30 | 8,200.00 | 8,200.00 | 8,070.00 | 8,170.00 | 7,747.49 | 3,112 |
| 2024-05-29 | 8,250.00 | 8,270.00 | 8,120.00 | 8,200.00 | 7,775.94 | 3,556 |
| 2024-05-28 | 8,280.00 | 8,280.00 | 8,240.00 | 8,240.00 | 7,813.87 | 4,259 |
| 2024-05-27 | 8,290.00 | 8,340.00 | 8,240.00 | 8,280.00 | 7,851.80 | 5,929 |
| 2024-05-24 | 8,270.00 | 8,280.00 | 8,210.00 | 8,280.00 | 7,851.80 | 1,948 |
| 2024-05-23 | 8,260.00 | 8,280.00 | 8,210.00 | 8,270.00 | 7,842.32 | 5,066 |
| 2024-05-22 | 8,260.00 | 8,260.00 | 8,190.00 | 8,260.00 | 7,832.83 | 4,083 |
| 2024-05-21 | 8,260.00 | 8,330.00 | 8,190.00 | 8,260.00 | 7,832.83 | 3,560 |
| 2024-05-20 | 8,500.00 | 8,500.00 | 8,220.00 | 8,260.00 | 7,832.83 | 11,883 |
| 2024-05-17 | 8,180.00 | 8,420.00 | 8,180.00 | 8,360.00 | 7,927.66 | 16,140 |
| 2024-05-16 | 8,170.00 | 8,180.00 | 8,150.00 | 8,170.00 | 7,747.49 | 3,282 |
| 2024-05-14 | 8,190.00 | 8,190.00 | 8,140.00 | 8,160.00 | 7,738.01 | 2,065 |
| 2024-05-13 | 8,150.00 | 8,170.00 | 8,120.00 | 8,170.00 | 7,747.49 | 1,887 |
| 2024-05-10 | 8,130.00 | 8,170.00 | 8,080.00 | 8,150.00 | 7,728.52 | 1,428 |
| 2024-05-09 | 8,120.00 | 8,130.00 | 8,080.00 | 8,130.00 | 7,709.56 | 2,270 |
| 2024-05-08 | 8,090.00 | 8,120.00 | 8,040.00 | 8,120.00 | 7,700.07 | 1,520 |
| 2024-05-07 | 8,040.00 | 8,120.00 | 8,040.00 | 8,090.00 | 7,671.63 | 2,449 |
| 2024-05-03 | 8,000.00 | 8,050.00 | 8,000.00 | 8,040.00 | 7,624.21 | 1,507 |
| 2024-05-02 | 8,070.00 | 8,080.00 | 8,000.00 | 8,000.00 | 7,586.28 | 2,164 |
| 2024-04-30 | 8,080.00 | 8,080.00 | 8,040.00 | 8,070.00 | 7,652.66 | 1,087 |
| 2024-04-29 | 8,080.00 | 8,080.00 | 7,980.00 | 8,080.00 | 7,662.14 | 3,512 |
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.