Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,640.00 | 8,790.00 | 8,550.00 | 8,560.00 | 7,920.30 | 4,575 |
| 2023-07-31 | 8,630.00 | 8,800.00 | 8,600.00 | 8,620.00 | 7,975.81 | 3,184 |
| 2023-07-28 | 8,210.00 | 8,660.00 | 8,210.00 | 8,630.00 | 7,985.07 | 4,210 |
| 2023-07-27 | 8,100.00 | 8,210.00 | 8,100.00 | 8,210.00 | 7,596.45 | 756 |
| 2023-07-26 | 8,300.00 | 8,490.00 | 8,100.00 | 8,110.00 | 7,503.93 | 9,613 |
| 2023-07-25 | 8,380.00 | 8,480.00 | 8,300.00 | 8,300.00 | 7,679.73 | 4,997 |
| 2023-07-24 | 8,640.00 | 8,640.00 | 8,390.00 | 8,460.00 | 7,827.77 | 4,694 |
| 2023-07-21 | 8,700.00 | 8,700.00 | 8,630.00 | 8,640.00 | 7,994.32 | 1,829 |
| 2023-07-20 | 8,480.00 | 8,800.00 | 8,480.00 | 8,710.00 | 8,059.09 | 7,174 |
| 2023-07-19 | 8,510.00 | 8,510.00 | 8,440.00 | 8,480.00 | 7,846.28 | 1,216 |
| 2023-07-18 | 8,700.00 | 8,700.00 | 8,480.00 | 8,490.00 | 7,855.53 | 5,876 |
| 2023-07-17 | 8,500.00 | 8,600.00 | 8,390.00 | 8,390.00 | 7,763.00 | 1,804 |
| 2023-07-14 | 8,430.00 | 8,550.00 | 8,420.00 | 8,530.00 | 7,892.54 | 3,592 |
| 2023-07-13 | 8,430.00 | 8,600.00 | 8,380.00 | 8,430.00 | 7,800.01 | 5,532 |
| 2023-07-12 | 8,310.00 | 8,480.00 | 8,300.00 | 8,400.00 | 7,772.25 | 3,773 |
| 2023-07-11 | 8,300.00 | 8,380.00 | 8,290.00 | 8,310.00 | 7,688.98 | 1,750 |
| 2023-07-10 | 8,270.00 | 8,360.00 | 8,270.00 | 8,290.00 | 7,670.47 | 5,675 |
| 2023-07-07 | 8,180.00 | 8,480.00 | 8,180.00 | 8,270.00 | 7,651.97 | 7,841 |
| 2023-07-06 | 8,600.00 | 8,600.00 | 8,290.00 | 8,290.00 | 7,670.47 | 4,011 |
| 2023-07-05 | 8,580.00 | 8,670.00 | 8,540.00 | 8,560.00 | 7,920.30 | 2,527 |
| 2023-07-04 | 8,570.00 | 8,650.00 | 8,530.00 | 8,580.00 | 7,938.80 | 4,311 |
| 2023-07-03 | 8,650.00 | 8,730.00 | 8,550.00 | 8,650.00 | 8,003.57 | 6,002 |
| 2023-06-30 | 8,610.00 | 8,710.00 | 8,590.00 | 8,650.00 | 8,003.57 | 1,580 |
| 2023-06-29 | 8,530.00 | 8,730.00 | 8,480.00 | 8,620.00 | 7,975.81 | 7,326 |
| 2023-06-28 | 8,370.00 | 8,730.00 | 8,370.00 | 8,620.00 | 7,975.81 | 15,625 |
| 2023-06-27 | 8,240.00 | 8,480.00 | 8,210.00 | 8,370.00 | 7,744.50 | 9,937 |
| 2023-06-26 | 8,210.00 | 8,500.00 | 8,010.00 | 8,210.00 | 7,596.45 | 28,545 |
| 2023-06-23 | 8,470.00 | 8,500.00 | 8,200.00 | 8,200.00 | 7,587.20 | 15,896 |
| 2023-06-22 | 8,650.00 | 8,680.00 | 8,450.00 | 8,450.00 | 7,818.52 | 8,487 |
| 2023-06-21 | 8,700.00 | 8,770.00 | 8,680.00 | 8,680.00 | 8,031.33 | 11,507 |
| 2023-06-20 | 8,810.00 | 8,860.00 | 8,700.00 | 8,770.00 | 8,114.60 | 11,109 |
| 2023-06-19 | 8,850.00 | 8,880.00 | 8,770.00 | 8,880.00 | 8,216.38 | 2,740 |
| 2023-06-16 | 8,900.00 | 8,900.00 | 8,760.00 | 8,800.00 | 8,142.36 | 2,476 |
| 2023-06-15 | 8,800.00 | 8,920.00 | 8,800.00 | 8,800.00 | 8,142.36 | 2,850 |
| 2023-06-14 | 8,940.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,216.38 | 11,412 |
| 2023-06-13 | 8,750.00 | 8,800.00 | 8,700.00 | 8,770.00 | 8,114.60 | 4,359 |
| 2023-06-12 | 8,820.00 | 8,930.00 | 8,730.00 | 8,750.00 | 8,096.10 | 6,089 |
| 2023-06-09 | 8,870.00 | 8,950.00 | 8,790.00 | 8,900.00 | 8,234.89 | 4,349 |
| 2023-06-08 | 8,880.00 | 8,950.00 | 8,750.00 | 8,870.00 | 8,207.13 | 6,396 |
| 2023-06-07 | 9,000.00 | 9,030.00 | 8,810.00 | 8,880.00 | 8,216.38 | 11,359 |
| 2023-06-05 | 8,890.00 | 8,960.00 | 8,840.00 | 8,900.00 | 8,234.89 | 3,216 |
| 2023-06-02 | 8,980.00 | 9,000.00 | 8,760.00 | 8,890.00 | 8,225.64 | 7,203 |
| 2023-06-01 | 8,750.00 | 8,990.00 | 8,710.00 | 8,780.00 | 8,123.86 | 10,238 |
| 2023-05-31 | 8,800.00 | 8,920.00 | 8,760.00 | 8,770.00 | 8,114.60 | 9,473 |
| 2023-05-30 | 8,880.00 | 9,000.00 | 8,760.00 | 8,930.00 | 8,262.65 | 10,510 |
| 2023-05-26 | 8,970.00 | 8,970.00 | 8,820.00 | 8,840.00 | 8,179.37 | 8,044 |
| 2023-05-25 | 9,180.00 | 9,190.00 | 8,950.00 | 8,980.00 | 8,308.91 | 11,459 |
| 2023-05-24 | 9,010.00 | 9,300.00 | 9,010.00 | 9,300.00 | 8,605.00 | 20,498 |
| 2023-05-23 | 9,260.00 | 9,330.00 | 8,900.00 | 9,120.00 | 8,438.45 | 27,023 |
| 2023-05-22 | 9,390.00 | 9,490.00 | 9,140.00 | 9,250.00 | 8,558.73 | 11,959 |
| 2023-05-19 | 9,770.00 | 9,770.00 | 9,260.00 | 9,390.00 | 8,688.27 | 20,797 |
| 2023-05-18 | 9,340.00 | 10,010.00 | 9,300.00 | 9,760.00 | 9,030.62 | 62,211 |
| 2023-05-17 | 9,330.00 | 9,610.00 | 9,330.00 | 9,390.00 | 8,688.27 | 21,705 |
| 2023-05-16 | 9,150.00 | 9,630.00 | 9,080.00 | 9,370.00 | 8,669.76 | 70,219 |
| 2023-05-15 | 8,630.00 | 9,490.00 | 8,630.00 | 9,150.00 | 8,466.21 | 66,238 |
| 2023-05-12 | 8,770.00 | 8,820.00 | 8,570.00 | 8,700.00 | 8,049.83 | 7,711 |
| 2023-05-11 | 8,750.00 | 8,810.00 | 8,740.00 | 8,760.00 | 8,105.35 | 4,851 |
| 2023-05-10 | 8,660.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,142.36 | 15,048 |
| 2023-05-09 | 8,690.00 | 8,720.00 | 8,600.00 | 8,660.00 | 8,012.82 | 5,883 |
| 2023-05-08 | 8,560.00 | 8,700.00 | 8,500.00 | 8,690.00 | 8,040.58 | 1,909 |
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.