Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,510.00 | 7,720.00 | 7,470.00 | 7,670.00 | 7,273.35 | 8,013 |
| 2024-01-26 | 7,520.00 | 7,530.00 | 7,430.00 | 7,510.00 | 7,121.62 | 4,795 |
| 2024-01-25 | 7,560.00 | 7,590.00 | 7,440.00 | 7,540.00 | 7,150.07 | 7,583 |
| 2024-01-24 | 7,530.00 | 7,670.00 | 7,480.00 | 7,600.00 | 7,206.97 | 8,360 |
| 2024-01-23 | 7,500.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,131.10 | 5,691 |
| 2024-01-22 | 7,690.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,112.14 | 32,673 |
| 2024-01-19 | 7,830.00 | 7,830.00 | 7,500.00 | 7,510.00 | 7,121.62 | 22,174 |
| 2024-01-18 | 7,770.00 | 7,850.00 | 7,610.00 | 7,720.00 | 7,320.76 | 4,563 |
| 2024-01-17 | 7,720.00 | 7,740.00 | 7,660.00 | 7,670.00 | 7,273.35 | 6,605 |
| 2024-01-16 | 7,780.00 | 7,780.00 | 7,730.00 | 7,730.00 | 7,330.24 | 4,252 |
| 2024-01-15 | 7,890.00 | 7,920.00 | 7,760.00 | 7,780.00 | 7,377.66 | 4,566 |
| 2024-01-12 | 7,780.00 | 7,840.00 | 7,770.00 | 7,820.00 | 7,415.59 | 4,880 |
| 2024-01-11 | 8,050.00 | 8,120.00 | 7,750.00 | 7,780.00 | 7,377.66 | 19,075 |
| 2024-01-10 | 7,950.00 | 7,950.00 | 7,810.00 | 7,890.00 | 7,481.97 | 12,433 |
| 2024-01-09 | 7,990.00 | 8,000.00 | 7,890.00 | 7,980.00 | 7,567.31 | 8,917 |
| 2024-01-08 | 8,100.00 | 8,100.00 | 7,910.00 | 7,920.00 | 7,510.42 | 12,613 |
| 2024-01-05 | 8,150.00 | 8,150.00 | 8,010.00 | 8,100.00 | 7,681.11 | 4,560 |
| 2024-01-04 | 8,140.00 | 8,160.00 | 8,000.00 | 8,150.00 | 7,728.52 | 7,599 |
| 2024-01-03 | 8,100.00 | 8,160.00 | 8,060.00 | 8,140.00 | 7,719.04 | 4,902 |
| 2024-01-02 | 8,130.00 | 8,180.00 | 8,060.00 | 8,120.00 | 7,700.07 | 3,706 |
| 2023-12-28 | 8,170.00 | 8,170.00 | 8,050.00 | 8,150.00 | 7,728.52 | 5,919 |
| 2023-12-27 | 8,300.00 | 8,300.00 | 8,060.00 | 8,170.00 | 7,747.49 | 5,844 |
| 2023-12-26 | 8,150.00 | 8,500.00 | 8,080.00 | 8,240.00 | 7,624.21 | 6,454 |
| 2023-12-22 | 8,180.00 | 8,180.00 | 8,090.00 | 8,150.00 | 7,540.94 | 4,521 |
| 2023-12-21 | 8,200.00 | 8,220.00 | 8,090.00 | 8,150.00 | 7,540.94 | 6,008 |
| 2023-12-20 | 8,240.00 | 8,240.00 | 8,110.00 | 8,180.00 | 7,568.69 | 6,881 |
| 2023-12-19 | 8,110.00 | 8,270.00 | 8,090.00 | 8,150.00 | 7,540.94 | 4,286 |
| 2023-12-18 | 8,160.00 | 8,170.00 | 8,090.00 | 8,110.00 | 7,503.93 | 9,250 |
| 2023-12-15 | 8,240.00 | 8,240.00 | 8,090.00 | 8,170.00 | 7,559.44 | 7,755 |
| 2023-12-14 | 8,170.00 | 8,240.00 | 8,110.00 | 8,140.00 | 7,531.68 | 5,152 |
| 2023-12-13 | 8,290.00 | 8,450.00 | 8,150.00 | 8,150.00 | 7,540.94 | 27,230 |
| 2023-12-12 | 8,370.00 | 8,370.00 | 8,230.00 | 8,290.00 | 7,670.47 | 3,897 |
| 2023-12-11 | 8,570.00 | 8,580.00 | 8,100.00 | 8,290.00 | 7,670.47 | 37,699 |
| 2023-12-08 | 8,620.00 | 8,680.00 | 8,490.00 | 8,570.00 | 7,929.55 | 4,522 |
| 2023-12-07 | 8,610.00 | 8,620.00 | 8,500.00 | 8,570.00 | 7,929.55 | 1,726 |
| 2023-12-06 | 8,500.00 | 8,620.00 | 8,430.00 | 8,510.00 | 7,874.03 | 3,747 |
| 2023-12-05 | 8,590.00 | 8,590.00 | 8,490.00 | 8,500.00 | 7,864.78 | 8,899 |
| 2023-12-04 | 8,660.00 | 8,670.00 | 8,570.00 | 8,590.00 | 7,948.05 | 4,142 |
| 2023-12-01 | 8,540.00 | 8,580.00 | 8,500.00 | 8,570.00 | 7,929.55 | 1,810 |
| 2023-11-30 | 8,670.00 | 8,670.00 | 8,510.00 | 8,540.00 | 7,901.79 | 2,288 |
| 2023-11-29 | 8,630.00 | 8,650.00 | 8,510.00 | 8,520.00 | 7,883.29 | 11,000 |
| 2023-11-28 | 8,670.00 | 8,670.00 | 8,550.00 | 8,620.00 | 7,975.81 | 6,203 |
| 2023-11-27 | 8,680.00 | 8,690.00 | 8,570.00 | 8,620.00 | 7,975.81 | 6,047 |
| 2023-11-24 | 8,580.00 | 8,640.00 | 8,580.00 | 8,580.00 | 7,938.80 | 2,619 |
| 2023-11-23 | 8,660.00 | 8,660.00 | 8,450.00 | 8,620.00 | 7,975.81 | 6,398 |
| 2023-11-22 | 8,510.00 | 8,600.00 | 8,460.00 | 8,490.00 | 7,855.53 | 6,463 |
| 2023-11-21 | 8,660.00 | 8,660.00 | 8,430.00 | 8,530.00 | 7,892.54 | 27,922 |
| 2023-11-20 | 8,470.00 | 8,620.00 | 8,390.00 | 8,610.00 | 7,966.56 | 65,879 |
| 2023-11-17 | 8,450.00 | 8,540.00 | 8,370.00 | 8,480.00 | 7,846.28 | 1,332 |
| 2023-11-16 | 8,440.00 | 8,540.00 | 8,400.00 | 8,420.00 | 7,790.76 | 4,704 |
| 2023-11-15 | 8,250.00 | 8,500.00 | 8,250.00 | 8,440.00 | 7,809.26 | 9,162 |
| 2023-11-14 | 8,050.00 | 8,290.00 | 8,050.00 | 8,250.00 | 7,633.46 | 2,413 |
| 2023-11-13 | 8,270.00 | 8,270.00 | 8,180.00 | 8,200.00 | 7,587.20 | 2,684 |
| 2023-11-10 | 8,330.00 | 8,360.00 | 8,310.00 | 8,320.00 | 7,698.23 | 207 |
| 2023-11-09 | 8,260.00 | 8,430.00 | 8,260.00 | 8,390.00 | 7,763.00 | 1,349 |
| 2023-11-08 | 8,210.00 | 8,440.00 | 8,210.00 | 8,320.00 | 7,698.23 | 1,863 |
| 2023-11-07 | 8,350.00 | 8,490.00 | 8,130.00 | 8,310.00 | 7,688.98 | 3,207 |
| 2023-11-06 | 8,410.00 | 8,580.00 | 8,340.00 | 8,350.00 | 7,725.99 | 3,382 |
| 2023-11-03 | 8,620.00 | 8,620.00 | 8,280.00 | 8,410.00 | 7,781.51 | 6,010 |
| 2023-11-02 | 8,490.00 | 8,490.00 | 8,270.00 | 8,360.00 | 7,735.24 | 949 |
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.