Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,420.00 | 8,480.00 | 8,350.00 | 8,370.00 | 7,744.50 | 2,524 |
| 2023-10-31 | 8,460.00 | 8,460.00 | 8,390.00 | 8,400.00 | 7,772.25 | 1,062 |
| 2023-10-30 | 8,490.00 | 8,610.00 | 8,370.00 | 8,460.00 | 7,827.77 | 1,308 |
| 2023-10-27 | 8,440.00 | 8,490.00 | 8,360.00 | 8,360.00 | 7,735.24 | 2,077 |
| 2023-10-26 | 8,360.00 | 8,440.00 | 8,320.00 | 8,440.00 | 7,809.26 | 2,675 |
| 2023-10-25 | 8,300.00 | 8,430.00 | 8,260.00 | 8,390.00 | 7,763.00 | 2,443 |
| 2023-10-24 | 8,140.00 | 8,440.00 | 8,140.00 | 8,310.00 | 7,688.98 | 5,255 |
| 2023-10-23 | 8,500.00 | 8,600.00 | 8,180.00 | 8,310.00 | 7,688.98 | 3,205 |
| 2023-10-20 | 8,300.00 | 8,490.00 | 8,300.00 | 8,350.00 | 7,725.99 | 2,706 |
| 2023-10-19 | 8,480.00 | 8,680.00 | 8,350.00 | 8,360.00 | 7,735.24 | 2,987 |
| 2023-10-18 | 8,670.00 | 8,670.00 | 8,330.00 | 8,480.00 | 7,846.28 | 2,913 |
| 2023-10-17 | 8,510.00 | 8,660.00 | 8,360.00 | 8,360.00 | 7,735.24 | 7,024 |
| 2023-10-16 | 8,370.00 | 8,650.00 | 8,330.00 | 8,530.00 | 7,892.54 | 4,977 |
| 2023-10-13 | 8,430.00 | 8,640.00 | 8,380.00 | 8,400.00 | 7,772.25 | 6,425 |
| 2023-10-12 | 8,200.00 | 8,650.00 | 8,200.00 | 8,430.00 | 7,800.01 | 3,451 |
| 2023-10-11 | 8,060.00 | 8,300.00 | 8,060.00 | 8,250.00 | 7,633.46 | 2,652 |
| 2023-10-10 | 8,080.00 | 8,380.00 | 8,060.00 | 8,060.00 | 7,457.66 | 4,287 |
| 2023-10-06 | 8,110.00 | 8,130.00 | 8,070.00 | 8,070.00 | 7,466.92 | 2,486 |
| 2023-10-05 | 8,130.00 | 8,130.00 | 8,100.00 | 8,110.00 | 7,503.93 | 2,090 |
| 2023-10-04 | 8,120.00 | 8,120.00 | 8,060.00 | 8,100.00 | 7,494.67 | 4,026 |
| 2023-09-27 | 7,970.00 | 8,130.00 | 7,970.00 | 8,120.00 | 7,513.18 | 4,482 |
| 2023-09-26 | 8,000.00 | 8,200.00 | 8,000.00 | 8,040.00 | 7,439.16 | 6,685 |
| 2023-09-25 | 8,110.00 | 8,220.00 | 7,980.00 | 7,990.00 | 7,392.89 | 9,683 |
| 2023-09-22 | 8,430.00 | 8,470.00 | 8,110.00 | 8,110.00 | 7,503.93 | 17,013 |
| 2023-09-21 | 8,450.00 | 8,530.00 | 8,440.00 | 8,440.00 | 7,809.26 | 2,732 |
| 2023-09-20 | 8,300.00 | 8,440.00 | 8,300.00 | 8,440.00 | 7,809.26 | 861 |
| 2023-09-19 | 8,460.00 | 8,630.00 | 8,320.00 | 8,360.00 | 7,735.24 | 10,522 |
| 2023-09-18 | 8,460.00 | 8,620.00 | 8,460.00 | 8,520.00 | 7,883.29 | 3,772 |
| 2023-09-15 | 8,510.00 | 8,570.00 | 8,460.00 | 8,460.00 | 7,827.77 | 4,222 |
| 2023-09-14 | 8,450.00 | 8,550.00 | 8,450.00 | 8,510.00 | 7,874.03 | 6,209 |
| 2023-09-13 | 8,550.00 | 8,550.00 | 8,400.00 | 8,450.00 | 7,818.52 | 2,764 |
| 2023-09-12 | 8,420.00 | 8,490.00 | 8,420.00 | 8,480.00 | 7,846.28 | 4,885 |
| 2023-09-11 | 8,490.00 | 8,490.00 | 8,420.00 | 8,420.00 | 7,790.76 | 4,331 |
| 2023-09-08 | 8,310.00 | 8,450.00 | 8,300.00 | 8,440.00 | 7,809.26 | 3,114 |
| 2023-09-07 | 8,270.00 | 8,460.00 | 8,270.00 | 8,370.00 | 7,744.50 | 6,123 |
| 2023-09-06 | 8,210.00 | 8,320.00 | 8,180.00 | 8,300.00 | 7,679.73 | 4,564 |
| 2023-09-05 | 8,270.00 | 8,320.00 | 8,180.00 | 8,210.00 | 7,596.45 | 6,507 |
| 2023-09-04 | 8,420.00 | 8,430.00 | 8,300.00 | 8,320.00 | 7,698.23 | 8,557 |
| 2023-09-01 | 8,280.00 | 8,440.00 | 8,280.00 | 8,420.00 | 7,790.76 | 7,099 |
| 2023-08-31 | 8,350.00 | 8,420.00 | 8,320.00 | 8,320.00 | 7,698.23 | 3,707 |
| 2023-08-30 | 8,460.00 | 8,470.00 | 8,310.00 | 8,350.00 | 7,725.99 | 11,251 |
| 2023-08-29 | 8,410.00 | 8,500.00 | 8,340.00 | 8,450.00 | 7,818.52 | 5,548 |
| 2023-08-28 | 8,580.00 | 8,650.00 | 8,370.00 | 8,410.00 | 7,781.51 | 6,341 |
| 2023-08-25 | 8,620.00 | 8,720.00 | 8,550.00 | 8,580.00 | 7,938.80 | 4,886 |
| 2023-08-24 | 8,450.00 | 8,620.00 | 8,450.00 | 8,510.00 | 7,874.03 | 3,575 |
| 2023-08-23 | 8,540.00 | 8,590.00 | 8,500.00 | 8,550.00 | 7,911.04 | 1,887 |
| 2023-08-22 | 8,610.00 | 8,630.00 | 8,430.00 | 8,540.00 | 7,901.79 | 7,430 |
| 2023-08-21 | 8,620.00 | 8,650.00 | 8,520.00 | 8,520.00 | 7,883.29 | 3,371 |
| 2023-08-18 | 8,410.00 | 8,750.00 | 8,410.00 | 8,610.00 | 7,966.56 | 9,090 |
| 2023-08-17 | 8,730.00 | 8,790.00 | 8,350.00 | 8,410.00 | 7,781.51 | 10,576 |
| 2023-08-16 | 8,560.00 | 8,930.00 | 8,350.00 | 8,730.00 | 8,077.59 | 62,546 |
| 2023-08-14 | 8,520.00 | 8,520.00 | 8,320.00 | 8,400.00 | 7,772.25 | 5,747 |
| 2023-08-11 | 8,330.00 | 8,440.00 | 8,330.00 | 8,350.00 | 7,725.99 | 1,887 |
| 2023-08-10 | 8,250.00 | 8,390.00 | 8,250.00 | 8,350.00 | 7,725.99 | 2,220 |
| 2023-08-09 | 8,280.00 | 8,450.00 | 8,260.00 | 8,300.00 | 7,679.73 | 5,127 |
| 2023-08-08 | 8,190.00 | 8,330.00 | 8,190.00 | 8,210.00 | 7,596.45 | 4,178 |
| 2023-08-07 | 8,480.00 | 8,480.00 | 8,180.00 | 8,190.00 | 7,577.95 | 6,147 |
| 2023-08-04 | 8,300.00 | 8,420.00 | 8,300.00 | 8,370.00 | 7,744.50 | 3,875 |
| 2023-08-03 | 8,370.00 | 8,460.00 | 8,320.00 | 8,320.00 | 7,698.23 | 6,881 |
| 2023-08-02 | 8,710.00 | 8,710.00 | 8,450.00 | 8,450.00 | 7,818.52 | 6,823 |
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.