Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,270.00 | 8,490.00 | 8,200.00 | 8,450.00 | 7,680.22 | 14,687 |
| 2022-11-10 | 8,140.00 | 8,280.00 | 8,140.00 | 8,270.00 | 7,516.62 | 2,199 |
| 2022-11-09 | 8,240.00 | 8,270.00 | 8,200.00 | 8,230.00 | 7,480.26 | 2,109 |
| 2022-11-08 | 8,220.00 | 8,250.00 | 8,220.00 | 8,220.00 | 7,471.17 | 2,554 |
| 2022-11-07 | 8,250.00 | 8,410.00 | 7,910.00 | 8,220.00 | 7,471.17 | 7,985 |
| 2022-11-04 | 8,200.00 | 8,250.00 | 8,180.00 | 8,250.00 | 7,498.44 | 1,300 |
| 2022-11-03 | 8,290.00 | 8,300.00 | 8,210.00 | 8,230.00 | 7,480.26 | 3,195 |
| 2022-11-02 | 8,320.00 | 8,430.00 | 8,300.00 | 8,380.00 | 7,616.59 | 6,972 |
| 2022-11-01 | 8,240.00 | 8,450.00 | 8,240.00 | 8,430.00 | 7,662.04 | 8,104 |
| 2022-10-31 | 8,200.00 | 8,440.00 | 8,200.00 | 8,430.00 | 7,662.04 | 11,265 |
| 2022-10-28 | 8,120.00 | 8,390.00 | 8,100.00 | 8,280.00 | 7,525.70 | 2,206 |
| 2022-10-27 | 8,230.00 | 8,350.00 | 8,140.00 | 8,170.00 | 7,425.73 | 5,108 |
| 2022-10-26 | 8,150.00 | 8,350.00 | 8,150.00 | 8,230.00 | 7,480.26 | 2,104 |
| 2022-10-25 | 7,830.00 | 8,400.00 | 7,800.00 | 8,200.00 | 7,452.99 | 8,713 |
| 2022-10-24 | 8,020.00 | 8,020.00 | 7,750.00 | 7,830.00 | 7,116.70 | 5,391 |
| 2022-10-21 | 7,520.00 | 8,100.00 | 7,400.00 | 7,700.00 | 6,998.54 | 6,070 |
| 2022-10-20 | 7,490.00 | 7,630.00 | 7,380.00 | 7,550.00 | 6,862.21 | 8,804 |
| 2022-10-19 | 7,420.00 | 7,580.00 | 7,330.00 | 7,490.00 | 6,807.67 | 3,130 |
| 2022-10-18 | 7,500.00 | 7,500.00 | 7,330.00 | 7,370.00 | 6,698.60 | 1,920 |
| 2022-10-17 | 7,130.00 | 7,370.00 | 7,050.00 | 7,330.00 | 6,662.25 | 14,665 |
| 2022-10-14 | 7,150.00 | 7,260.00 | 7,100.00 | 7,130.00 | 6,480.47 | 7,903 |
| 2022-10-13 | 7,570.00 | 7,610.00 | 7,080.00 | 7,100.00 | 6,453.20 | 12,875 |
| 2022-10-12 | 7,730.00 | 7,730.00 | 7,560.00 | 7,570.00 | 6,880.38 | 7,811 |
| 2022-10-11 | 7,820.00 | 7,960.00 | 7,720.00 | 7,730.00 | 7,025.81 | 5,054 |
| 2022-10-07 | 7,870.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,180.32 | 1,801 |
| 2022-10-06 | 7,770.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,089.43 | 2,544 |
| 2022-10-05 | 7,980.00 | 8,040.00 | 7,770.00 | 7,770.00 | 7,062.16 | 14,277 |
| 2022-10-04 | 7,930.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,243.95 | 1,932 |
| 2022-09-30 | 8,010.00 | 8,040.00 | 7,750.00 | 7,930.00 | 7,207.59 | 2,076 |
| 2022-09-29 | 8,000.00 | 8,100.00 | 7,900.00 | 8,090.00 | 7,353.01 | 2,255 |
| 2022-09-28 | 8,060.00 | 8,160.00 | 7,790.00 | 7,990.00 | 7,262.12 | 11,508 |
| 2022-09-27 | 8,050.00 | 8,250.00 | 8,050.00 | 8,150.00 | 7,407.55 | 3,619 |
| 2022-09-26 | 8,490.00 | 8,490.00 | 8,170.00 | 8,200.00 | 7,452.99 | 14,031 |
| 2022-09-23 | 8,490.00 | 8,560.00 | 8,390.00 | 8,440.00 | 7,671.13 | 4,330 |
| 2022-09-22 | 8,530.00 | 8,530.00 | 8,420.00 | 8,510.00 | 7,734.75 | 3,309 |
| 2022-09-21 | 8,590.00 | 8,630.00 | 8,450.00 | 8,480.00 | 7,707.49 | 4,418 |
| 2022-09-20 | 8,670.00 | 8,700.00 | 8,580.00 | 8,590.00 | 7,807.46 | 8,507 |
| 2022-09-19 | 8,770.00 | 8,820.00 | 8,670.00 | 8,670.00 | 7,880.18 | 3,453 |
| 2022-09-16 | 8,850.00 | 8,850.00 | 8,760.00 | 8,760.00 | 7,961.98 | 2,911 |
| 2022-09-15 | 8,870.00 | 8,920.00 | 8,760.00 | 8,850.00 | 8,043.78 | 5,691 |
| 2022-09-14 | 8,790.00 | 8,900.00 | 8,690.00 | 8,870.00 | 8,061.96 | 7,949 |
| 2022-09-13 | 8,800.00 | 8,950.00 | 8,800.00 | 8,890.00 | 8,080.13 | 2,233 |
| 2022-09-08 | 8,890.00 | 8,890.00 | 8,760.00 | 8,800.00 | 7,998.33 | 1,900 |
| 2022-09-07 | 8,870.00 | 8,890.00 | 8,810.00 | 8,890.00 | 8,080.13 | 1,596 |
| 2022-09-06 | 8,700.00 | 8,950.00 | 8,670.00 | 8,870.00 | 8,061.96 | 1,967 |
| 2022-09-05 | 8,850.00 | 8,890.00 | 8,700.00 | 8,700.00 | 7,907.44 | 5,602 |
| 2022-09-02 | 8,900.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,089.22 | 4,084 |
| 2022-09-01 | 8,930.00 | 8,930.00 | 8,850.00 | 8,910.00 | 8,098.31 | 2,048 |
| 2022-08-31 | 8,840.00 | 8,930.00 | 8,820.00 | 8,930.00 | 8,116.49 | 1,657 |
| 2022-08-30 | 8,770.00 | 8,880.00 | 8,760.00 | 8,840.00 | 8,034.69 | 5,327 |
| 2022-08-29 | 8,930.00 | 8,990.00 | 8,840.00 | 8,870.00 | 8,061.96 | 4,445 |
| 2022-08-26 | 9,020.00 | 9,110.00 | 9,010.00 | 9,020.00 | 8,198.29 | 603 |
| 2022-08-25 | 8,990.00 | 9,090.00 | 8,950.00 | 9,010.00 | 8,189.20 | 2,931 |
| 2022-08-24 | 8,990.00 | 9,050.00 | 8,910.00 | 8,990.00 | 8,171.02 | 4,908 |
| 2022-08-23 | 9,260.00 | 9,360.00 | 8,810.00 | 8,990.00 | 8,171.02 | 6,501 |
| 2022-08-22 | 9,350.00 | 9,380.00 | 9,190.00 | 9,210.00 | 8,370.98 | 17,029 |
| 2022-08-19 | 9,080.00 | 9,210.00 | 9,080.00 | 9,180.00 | 8,343.72 | 19,372 |
| 2022-08-18 | 8,910.00 | 9,390.00 | 8,860.00 | 9,050.00 | 8,225.56 | 11,211 |
| 2022-08-17 | 9,000.00 | 9,000.00 | 8,880.00 | 8,910.00 | 8,098.31 | 12,652 |
| 2022-08-16 | 9,020.00 | 9,070.00 | 8,970.00 | 9,030.00 | 8,207.38 | 6,809 |
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.