Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,990.00 | 9,000.00 | 8,820.00 | 8,860.00 | 8,197.88 | 3,036 |
| 2023-02-06 | 9,080.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,318.16 | 3,000 |
| 2023-02-03 | 8,930.00 | 9,070.00 | 8,870.00 | 9,070.00 | 8,392.18 | 6,129 |
| 2023-02-02 | 8,920.00 | 8,930.00 | 8,780.00 | 8,930.00 | 8,262.65 | 7,455 |
| 2023-02-01 | 8,980.00 | 9,110.00 | 8,810.00 | 8,870.00 | 8,207.13 | 9,857 |
| 2023-01-31 | 8,940.00 | 8,980.00 | 8,840.00 | 8,980.00 | 8,308.91 | 3,045 |
| 2023-01-30 | 8,870.00 | 8,920.00 | 8,800.00 | 8,840.00 | 8,179.37 | 4,438 |
| 2023-01-27 | 8,880.00 | 9,040.00 | 8,800.00 | 8,870.00 | 8,207.13 | 7,621 |
| 2023-01-26 | 8,880.00 | 8,970.00 | 8,830.00 | 8,960.00 | 8,290.40 | 5,164 |
| 2023-01-25 | 8,870.00 | 8,870.00 | 8,800.00 | 8,800.00 | 8,142.36 | 14,217 |
| 2023-01-20 | 8,780.00 | 8,920.00 | 8,780.00 | 8,910.00 | 8,244.14 | 3,192 |
| 2023-01-19 | 8,710.00 | 8,850.00 | 8,680.00 | 8,850.00 | 8,188.62 | 2,055 |
| 2023-01-18 | 8,860.00 | 8,910.00 | 8,610.00 | 8,710.00 | 8,059.09 | 5,959 |
| 2023-01-17 | 9,090.00 | 9,100.00 | 8,850.00 | 8,880.00 | 8,216.38 | 6,985 |
| 2023-01-16 | 8,950.00 | 9,050.00 | 8,920.00 | 9,020.00 | 8,345.92 | 8,368 |
| 2023-01-13 | 8,940.00 | 9,030.00 | 8,900.00 | 8,950.00 | 8,281.15 | 3,882 |
| 2023-01-12 | 8,520.00 | 8,950.00 | 8,520.00 | 8,940.00 | 8,271.90 | 13,517 |
| 2023-01-11 | 8,450.00 | 8,640.00 | 8,340.00 | 8,580.00 | 7,938.80 | 4,640 |
| 2023-01-10 | 8,370.00 | 9,000.00 | 8,210.00 | 8,450.00 | 7,818.52 | 12,805 |
| 2023-01-09 | 8,170.00 | 8,340.00 | 8,140.00 | 8,220.00 | 7,605.71 | 5,251 |
| 2023-01-06 | 8,370.00 | 8,380.00 | 8,140.00 | 8,140.00 | 7,531.68 | 5,520 |
| 2023-01-05 | 8,350.00 | 8,400.00 | 8,290.00 | 8,290.00 | 7,670.47 | 796 |
| 2023-01-04 | 8,340.00 | 8,390.00 | 8,300.00 | 8,350.00 | 7,725.99 | 920 |
| 2023-01-03 | 8,450.00 | 8,460.00 | 8,170.00 | 8,390.00 | 7,763.00 | 2,533 |
| 2023-01-02 | 8,400.00 | 8,460.00 | 8,300.00 | 8,450.00 | 7,818.52 | 920 |
| 2022-12-29 | 8,500.00 | 8,560.00 | 8,400.00 | 8,400.00 | 7,772.25 | 1,876 |
| 2022-12-28 | 8,290.00 | 8,580.00 | 8,290.00 | 8,560.00 | 7,920.30 | 2,083 |
| 2022-12-27 | 8,350.00 | 8,550.00 | 8,350.00 | 8,480.00 | 7,707.49 | 6,244 |
| 2022-12-26 | 8,550.00 | 8,660.00 | 8,150.00 | 8,350.00 | 7,589.33 | 7,315 |
| 2022-12-23 | 8,600.00 | 8,690.00 | 8,560.00 | 8,610.00 | 7,825.64 | 3,823 |
| 2022-12-22 | 8,630.00 | 8,630.00 | 8,560.00 | 8,600.00 | 7,816.55 | 3,230 |
| 2022-12-21 | 8,650.00 | 8,700.00 | 8,510.00 | 8,510.00 | 7,734.75 | 8,745 |
| 2022-12-20 | 8,800.00 | 8,800.00 | 8,490.00 | 8,650.00 | 7,862.00 | 4,509 |
| 2022-12-19 | 8,700.00 | 8,760.00 | 8,660.00 | 8,760.00 | 7,961.98 | 4,022 |
| 2022-12-16 | 8,690.00 | 8,760.00 | 8,660.00 | 8,700.00 | 7,907.44 | 1,646 |
| 2022-12-15 | 8,790.00 | 8,790.00 | 8,700.00 | 8,740.00 | 7,943.80 | 1,343 |
| 2022-12-14 | 8,700.00 | 8,740.00 | 8,690.00 | 8,690.00 | 7,898.35 | 5,289 |
| 2022-12-13 | 8,650.00 | 8,800.00 | 8,650.00 | 8,700.00 | 7,907.44 | 8,324 |
| 2022-12-12 | 8,820.00 | 8,840.00 | 8,690.00 | 8,770.00 | 7,971.07 | 1,959 |
| 2022-12-09 | 8,850.00 | 8,920.00 | 8,690.00 | 8,770.00 | 7,971.07 | 9,208 |
| 2022-12-08 | 8,680.00 | 8,810.00 | 8,650.00 | 8,780.00 | 7,980.16 | 6,167 |
| 2022-12-07 | 8,850.00 | 8,850.00 | 8,710.00 | 8,740.00 | 7,943.80 | 4,988 |
| 2022-12-06 | 8,670.00 | 8,900.00 | 8,640.00 | 8,850.00 | 8,043.78 | 6,245 |
| 2022-12-05 | 8,630.00 | 8,790.00 | 8,610.00 | 8,640.00 | 7,852.91 | 2,231 |
| 2022-12-02 | 8,810.00 | 8,890.00 | 8,630.00 | 8,630.00 | 7,843.82 | 5,596 |
| 2022-12-01 | 8,900.00 | 8,940.00 | 8,760.00 | 8,800.00 | 7,998.33 | 4,661 |
| 2022-11-30 | 8,650.00 | 8,910.00 | 8,650.00 | 8,900.00 | 8,089.22 | 4,178 |
| 2022-11-29 | 8,400.00 | 8,650.00 | 8,400.00 | 8,650.00 | 7,862.00 | 5,280 |
| 2022-11-28 | 8,780.00 | 8,780.00 | 8,600.00 | 8,600.00 | 7,816.55 | 4,625 |
| 2022-11-25 | 8,830.00 | 8,830.00 | 8,760.00 | 8,790.00 | 7,989.24 | 2,303 |
| 2022-11-24 | 8,880.00 | 8,880.00 | 8,750.00 | 8,780.00 | 7,980.16 | 1,905 |
| 2022-11-23 | 8,830.00 | 8,830.00 | 8,720.00 | 8,750.00 | 7,952.89 | 3,560 |
| 2022-11-22 | 8,620.00 | 8,810.00 | 8,620.00 | 8,810.00 | 8,007.42 | 3,235 |
| 2022-11-21 | 8,430.00 | 8,700.00 | 8,430.00 | 8,700.00 | 7,907.44 | 7,961 |
| 2022-11-18 | 8,580.00 | 8,600.00 | 8,230.00 | 8,600.00 | 7,816.55 | 7,884 |
| 2022-11-17 | 8,620.00 | 8,620.00 | 8,570.00 | 8,580.00 | 7,798.38 | 1,497 |
| 2022-11-16 | 8,540.00 | 8,620.00 | 8,350.00 | 8,620.00 | 7,834.73 | 7,408 |
| 2022-11-15 | 8,590.00 | 8,620.00 | 8,570.00 | 8,620.00 | 7,834.73 | 6,207 |
| 2022-11-14 | 8,450.00 | 8,590.00 | 8,430.00 | 8,590.00 | 7,807.46 | 8,609 |
| 2022-11-11 | 8,270.00 | 8,490.00 | 8,200.00 | 8,450.00 | 7,680.22 | 14,687 |
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.