Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,090.00 | 8,090.00 | 8,020.00 | 8,040.00 | 7,624.21 | 634 |
| 2024-04-25 | 8,070.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,586.28 | 4,955 |
| 2024-04-24 | 8,000.00 | 8,090.00 | 8,000.00 | 8,070.00 | 7,652.66 | 9,207 |
| 2024-04-23 | 7,970.00 | 8,010.00 | 7,940.00 | 7,990.00 | 7,576.80 | 2,169 |
| 2024-04-22 | 7,840.00 | 7,930.00 | 7,790.00 | 7,930.00 | 7,519.90 | 5,896 |
| 2024-04-19 | 7,930.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,434.55 | 8,911 |
| 2024-04-18 | 7,820.00 | 7,930.00 | 7,820.00 | 7,920.00 | 7,510.42 | 2,398 |
| 2024-04-17 | 7,990.00 | 8,070.00 | 7,890.00 | 7,900.00 | 7,491.45 | 7,631 |
| 2024-04-16 | 7,990.00 | 8,000.00 | 7,930.00 | 7,990.00 | 7,576.80 | 2,151 |
| 2024-04-15 | 8,040.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,576.80 | 2,836 |
| 2024-04-12 | 8,120.00 | 8,120.00 | 8,010.00 | 8,040.00 | 7,624.21 | 1,606 |
| 2024-04-11 | 8,040.00 | 8,080.00 | 7,980.00 | 8,030.00 | 7,614.73 | 1,500 |
| 2024-04-09 | 8,110.00 | 8,130.00 | 7,990.00 | 8,030.00 | 7,614.73 | 5,365 |
| 2024-04-08 | 8,070.00 | 8,120.00 | 8,010.00 | 8,060.00 | 7,643.18 | 2,503 |
| 2024-04-05 | 8,120.00 | 8,140.00 | 8,020.00 | 8,060.00 | 7,643.18 | 2,652 |
| 2024-04-04 | 8,080.00 | 8,130.00 | 7,990.00 | 8,020.00 | 7,605.25 | 4,225 |
| 2024-04-03 | 8,030.00 | 8,110.00 | 7,970.00 | 8,080.00 | 7,662.14 | 4,400 |
| 2024-04-02 | 8,090.00 | 8,100.00 | 8,030.00 | 8,030.00 | 7,614.73 | 2,024 |
| 2024-04-01 | 8,120.00 | 8,230.00 | 8,030.00 | 8,090.00 | 7,671.63 | 3,618 |
| 2024-03-29 | 8,110.00 | 8,190.00 | 8,080.00 | 8,120.00 | 7,700.07 | 3,443 |
| 2024-03-28 | 8,030.00 | 8,130.00 | 7,970.00 | 8,110.00 | 7,690.59 | 4,218 |
| 2024-03-27 | 8,050.00 | 8,100.00 | 7,960.00 | 8,030.00 | 7,614.73 | 6,236 |
| 2024-03-26 | 8,090.00 | 8,120.00 | 8,020.00 | 8,030.00 | 7,614.73 | 2,508 |
| 2024-03-25 | 8,100.00 | 8,200.00 | 7,910.00 | 8,100.00 | 7,681.11 | 5,644 |
| 2024-03-22 | 8,020.00 | 8,100.00 | 7,970.00 | 8,100.00 | 7,681.11 | 5,050 |
| 2024-03-21 | 8,100.00 | 8,190.00 | 7,940.00 | 7,980.00 | 7,567.31 | 14,493 |
| 2024-03-20 | 8,030.00 | 8,190.00 | 7,960.00 | 8,100.00 | 7,681.11 | 3,308 |
| 2024-03-19 | 8,110.00 | 8,230.00 | 8,020.00 | 8,030.00 | 7,614.73 | 5,699 |
| 2024-03-18 | 8,090.00 | 8,160.00 | 8,030.00 | 8,110.00 | 7,690.59 | 1,531 |
| 2024-03-15 | 8,110.00 | 8,160.00 | 8,090.00 | 8,090.00 | 7,671.63 | 293 |
| 2024-03-14 | 8,030.00 | 8,270.00 | 7,960.00 | 8,110.00 | 7,690.59 | 3,373 |
| 2024-03-13 | 8,130.00 | 8,150.00 | 8,000.00 | 8,030.00 | 7,614.73 | 1,246 |
| 2024-03-12 | 8,120.00 | 8,190.00 | 8,010.00 | 8,050.00 | 7,633.69 | 3,107 |
| 2024-03-11 | 8,090.00 | 8,130.00 | 8,010.00 | 8,020.00 | 7,605.25 | 2,465 |
| 2024-03-08 | 7,980.00 | 8,100.00 | 7,970.00 | 8,030.00 | 7,614.73 | 3,451 |
| 2024-03-07 | 7,900.00 | 8,020.00 | 7,900.00 | 8,010.00 | 7,595.76 | 2,794 |
| 2024-03-06 | 7,960.00 | 8,060.00 | 7,860.00 | 7,950.00 | 7,538.87 | 8,634 |
| 2024-03-05 | 8,000.00 | 8,060.00 | 7,980.00 | 7,990.00 | 7,576.80 | 1,585 |
| 2024-03-04 | 8,150.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,576.80 | 7,897 |
| 2024-02-29 | 7,970.00 | 8,150.00 | 7,910.00 | 8,150.00 | 7,728.52 | 7,604 |
| 2024-02-28 | 7,990.00 | 8,020.00 | 7,930.00 | 7,960.00 | 7,548.35 | 4,220 |
| 2024-02-27 | 8,100.00 | 8,100.00 | 8,010.00 | 8,020.00 | 7,605.25 | 1,531 |
| 2024-02-26 | 8,100.00 | 8,200.00 | 8,030.00 | 8,110.00 | 7,690.59 | 3,374 |
| 2024-02-23 | 8,050.00 | 8,450.00 | 8,000.00 | 8,100.00 | 7,681.11 | 10,278 |
| 2024-02-22 | 8,110.00 | 8,200.00 | 8,000.00 | 8,040.00 | 7,624.21 | 8,183 |
| 2024-02-21 | 8,180.00 | 8,230.00 | 8,070.00 | 8,110.00 | 7,690.59 | 2,215 |
| 2024-02-20 | 8,190.00 | 8,290.00 | 8,010.00 | 8,170.00 | 7,747.49 | 6,859 |
| 2024-02-19 | 7,990.00 | 8,210.00 | 7,990.00 | 8,180.00 | 7,756.97 | 8,740 |
| 2024-02-16 | 7,900.00 | 8,400.00 | 7,900.00 | 7,990.00 | 7,576.80 | 7,182 |
| 2024-02-15 | 8,010.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,491.45 | 4,347 |
| 2024-02-14 | 8,070.00 | 8,100.00 | 7,880.00 | 8,030.00 | 7,614.73 | 4,163 |
| 2024-02-13 | 8,100.00 | 8,120.00 | 8,020.00 | 8,070.00 | 7,652.66 | 3,823 |
| 2024-02-08 | 8,170.00 | 8,180.00 | 8,040.00 | 8,090.00 | 7,671.63 | 3,999 |
| 2024-02-07 | 8,290.00 | 8,500.00 | 8,000.00 | 8,190.00 | 7,766.45 | 10,874 |
| 2024-02-06 | 8,160.00 | 8,190.00 | 8,080.00 | 8,190.00 | 7,766.45 | 3,223 |
| 2024-02-05 | 8,120.00 | 8,400.00 | 8,100.00 | 8,160.00 | 7,738.01 | 9,762 |
| 2024-02-02 | 8,250.00 | 8,400.00 | 7,980.00 | 8,120.00 | 7,700.07 | 16,559 |
| 2024-02-01 | 7,730.00 | 8,350.00 | 7,720.00 | 8,180.00 | 7,756.97 | 61,846 |
| 2024-01-31 | 7,600.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,330.24 | 3,614 |
| 2024-01-30 | 7,670.00 | 7,730.00 | 7,600.00 | 7,690.00 | 7,292.31 | 5,684 |
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.