Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,660.00 | 8,720.00 | 8,600.00 | 8,600.00 | 7,957.31 | 4,480 |
| 2023-05-03 | 8,460.00 | 8,690.00 | 8,460.00 | 8,690.00 | 8,040.58 | 3,884 |
| 2023-05-02 | 8,690.00 | 8,690.00 | 8,600.00 | 8,680.00 | 8,031.33 | 4,736 |
| 2023-04-28 | 8,700.00 | 8,740.00 | 8,610.00 | 8,690.00 | 8,040.58 | 5,285 |
| 2023-04-27 | 8,640.00 | 8,730.00 | 8,550.00 | 8,690.00 | 8,040.58 | 10,213 |
| 2023-04-26 | 8,440.00 | 8,720.00 | 8,340.00 | 8,680.00 | 8,031.33 | 12,509 |
| 2023-04-25 | 8,250.00 | 8,600.00 | 8,250.00 | 8,460.00 | 7,827.77 | 12,945 |
| 2023-04-24 | 8,490.00 | 9,330.00 | 8,250.00 | 8,250.00 | 7,633.46 | 81,454 |
| 2023-04-21 | 8,610.00 | 8,610.00 | 8,520.00 | 8,540.00 | 7,901.79 | 8,093 |
| 2023-04-20 | 8,690.00 | 8,750.00 | 8,610.00 | 8,610.00 | 7,966.56 | 12,607 |
| 2023-04-19 | 8,800.00 | 8,800.00 | 8,590.00 | 8,680.00 | 8,031.33 | 9,621 |
| 2023-04-18 | 8,450.00 | 8,520.00 | 8,420.00 | 8,500.00 | 7,864.78 | 5,369 |
| 2023-04-17 | 8,520.00 | 8,610.00 | 8,400.00 | 8,400.00 | 7,772.25 | 14,880 |
| 2023-04-14 | 8,490.00 | 8,640.00 | 8,440.00 | 8,580.00 | 7,938.80 | 9,313 |
| 2023-04-13 | 8,500.00 | 8,530.00 | 8,450.00 | 8,490.00 | 7,855.53 | 9,303 |
| 2023-04-12 | 8,490.00 | 8,590.00 | 8,450.00 | 8,500.00 | 7,864.78 | 5,827 |
| 2023-04-11 | 8,510.00 | 8,590.00 | 8,440.00 | 8,450.00 | 7,818.52 | 9,729 |
| 2023-04-10 | 8,520.00 | 8,550.00 | 8,480.00 | 8,480.00 | 7,846.28 | 2,617 |
| 2023-04-07 | 8,530.00 | 8,610.00 | 8,500.00 | 8,530.00 | 7,892.54 | 8,106 |
| 2023-04-06 | 8,360.00 | 8,600.00 | 8,360.00 | 8,590.00 | 7,948.05 | 7,301 |
| 2023-04-05 | 8,400.00 | 8,540.00 | 8,360.00 | 8,360.00 | 7,735.24 | 7,860 |
| 2023-04-04 | 8,630.00 | 8,630.00 | 8,400.00 | 8,400.00 | 7,772.25 | 5,265 |
| 2023-04-03 | 8,430.00 | 8,510.00 | 8,380.00 | 8,480.00 | 7,846.28 | 3,639 |
| 2023-03-31 | 8,530.00 | 8,530.00 | 8,370.00 | 8,370.00 | 7,744.50 | 8,868 |
| 2023-03-30 | 8,320.00 | 8,500.00 | 8,320.00 | 8,500.00 | 7,864.78 | 7,296 |
| 2023-03-29 | 8,270.00 | 8,400.00 | 8,270.00 | 8,390.00 | 7,763.00 | 6,818 |
| 2023-03-28 | 8,240.00 | 8,340.00 | 8,170.00 | 8,300.00 | 7,679.73 | 8,909 |
| 2023-03-27 | 8,150.00 | 8,230.00 | 8,100.00 | 8,170.00 | 7,559.44 | 8,488 |
| 2023-03-24 | 8,230.00 | 8,340.00 | 8,120.00 | 8,140.00 | 7,531.68 | 4,922 |
| 2023-03-23 | 8,470.00 | 8,480.00 | 8,110.00 | 8,110.00 | 7,503.93 | 14,948 |
| 2023-03-22 | 8,440.00 | 8,500.00 | 8,430.00 | 8,480.00 | 7,846.28 | 2,690 |
| 2023-03-21 | 8,480.00 | 8,520.00 | 8,390.00 | 8,400.00 | 7,772.25 | 8,370 |
| 2023-03-20 | 8,400.00 | 8,510.00 | 8,400.00 | 8,480.00 | 7,846.28 | 1,917 |
| 2023-03-17 | 8,380.00 | 8,470.00 | 8,380.00 | 8,400.00 | 7,772.25 | 2,723 |
| 2023-03-16 | 8,320.00 | 8,410.00 | 8,310.00 | 8,390.00 | 7,763.00 | 4,937 |
| 2023-03-15 | 8,370.00 | 8,400.00 | 8,300.00 | 8,360.00 | 7,735.24 | 5,372 |
| 2023-03-14 | 8,480.00 | 8,500.00 | 8,150.00 | 8,440.00 | 7,809.26 | 9,151 |
| 2023-03-13 | 8,420.00 | 8,650.00 | 8,400.00 | 8,510.00 | 7,874.03 | 10,624 |
| 2023-03-10 | 8,860.00 | 8,860.00 | 8,680.00 | 8,690.00 | 8,040.58 | 11,320 |
| 2023-03-09 | 8,810.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,234.89 | 6,102 |
| 2023-03-08 | 8,840.00 | 8,870.00 | 8,730.00 | 8,830.00 | 8,170.12 | 5,921 |
| 2023-03-07 | 8,880.00 | 8,910.00 | 8,760.00 | 8,840.00 | 8,179.37 | 8,955 |
| 2023-03-06 | 8,710.00 | 8,880.00 | 8,710.00 | 8,880.00 | 8,216.38 | 6,400 |
| 2023-03-03 | 8,780.00 | 8,850.00 | 8,710.00 | 8,800.00 | 8,142.36 | 2,047 |
| 2023-03-02 | 8,940.00 | 8,940.00 | 8,780.00 | 8,780.00 | 8,123.86 | 6,791 |
| 2023-02-28 | 8,700.00 | 8,890.00 | 8,700.00 | 8,850.00 | 8,188.62 | 3,035 |
| 2023-02-27 | 8,880.00 | 8,880.00 | 8,700.00 | 8,770.00 | 8,114.60 | 5,097 |
| 2023-02-24 | 8,930.00 | 8,940.00 | 8,790.00 | 8,890.00 | 8,225.64 | 4,873 |
| 2023-02-23 | 8,830.00 | 8,930.00 | 8,800.00 | 8,800.00 | 8,142.36 | 5,316 |
| 2023-02-22 | 8,650.00 | 8,960.00 | 8,650.00 | 8,880.00 | 8,216.38 | 3,944 |
| 2023-02-21 | 8,660.00 | 8,780.00 | 8,540.00 | 8,650.00 | 8,003.57 | 4,297 |
| 2023-02-20 | 8,640.00 | 8,720.00 | 8,630.00 | 8,630.00 | 7,985.07 | 5,400 |
| 2023-02-17 | 8,900.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,022.08 | 8,083 |
| 2023-02-16 | 9,090.00 | 9,090.00 | 8,390.00 | 8,770.00 | 8,114.60 | 11,031 |
| 2023-02-15 | 8,910.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,207.13 | 7,816 |
| 2023-02-14 | 8,750.00 | 8,990.00 | 8,750.00 | 8,910.00 | 8,244.14 | 3,749 |
| 2023-02-13 | 8,780.00 | 8,840.00 | 8,660.00 | 8,660.00 | 8,012.82 | 4,668 |
| 2023-02-10 | 8,850.00 | 8,850.00 | 8,720.00 | 8,750.00 | 8,096.10 | 4,482 |
| 2023-02-09 | 8,850.00 | 8,870.00 | 8,760.00 | 8,790.00 | 8,133.11 | 5,104 |
| 2023-02-08 | 8,870.00 | 8,870.00 | 8,810.00 | 8,850.00 | 8,188.62 | 1,690 |
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.