Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,930.00 | 8,940.00 | 8,870.00 | 8,920.00 | 8,107.40 | 3,616 |
| 2022-08-10 | 8,920.00 | 8,940.00 | 8,860.00 | 8,930.00 | 8,116.49 | 8,362 |
| 2022-08-09 | 8,930.00 | 8,980.00 | 8,850.00 | 8,920.00 | 8,107.40 | 10,211 |
| 2022-08-08 | 8,980.00 | 9,000.00 | 8,920.00 | 8,930.00 | 8,116.49 | 2,391 |
| 2022-08-05 | 8,930.00 | 9,060.00 | 8,910.00 | 8,980.00 | 8,161.94 | 2,063 |
| 2022-08-04 | 8,970.00 | 9,040.00 | 8,920.00 | 8,930.00 | 8,116.49 | 1,684 |
| 2022-08-03 | 8,910.00 | 9,020.00 | 8,900.00 | 8,970.00 | 8,152.85 | 3,202 |
| 2022-08-02 | 9,070.00 | 9,070.00 | 8,910.00 | 8,910.00 | 8,098.31 | 7,812 |
| 2022-08-01 | 9,050.00 | 9,050.00 | 8,950.00 | 9,000.00 | 8,180.11 | 6,612 |
| 2022-07-29 | 8,980.00 | 9,020.00 | 8,930.00 | 9,000.00 | 8,180.11 | 3,669 |
| 2022-07-28 | 9,000.00 | 9,040.00 | 8,950.00 | 8,980.00 | 8,161.94 | 2,366 |
| 2022-07-27 | 8,990.00 | 9,030.00 | 8,930.00 | 9,000.00 | 8,180.11 | 4,529 |
| 2022-07-26 | 8,880.00 | 9,030.00 | 8,880.00 | 9,030.00 | 8,207.38 | 3,338 |
| 2022-07-25 | 8,950.00 | 8,970.00 | 8,860.00 | 8,970.00 | 8,152.85 | 3,288 |
| 2022-07-22 | 9,000.00 | 9,060.00 | 8,890.00 | 8,900.00 | 8,089.22 | 8,605 |
| 2022-07-21 | 9,040.00 | 9,110.00 | 8,940.00 | 9,020.00 | 8,198.29 | 7,106 |
| 2022-07-20 | 9,170.00 | 9,260.00 | 8,950.00 | 9,040.00 | 8,216.47 | 11,157 |
| 2022-07-19 | 9,000.00 | 9,090.00 | 8,970.00 | 9,070.00 | 8,243.74 | 1,343 |
| 2022-07-18 | 8,930.00 | 9,130.00 | 8,930.00 | 9,000.00 | 8,180.11 | 2,599 |
| 2022-07-15 | 9,150.00 | 9,150.00 | 8,970.00 | 9,060.00 | 8,234.65 | 1,444 |
| 2022-07-14 | 9,040.00 | 9,300.00 | 8,980.00 | 9,060.00 | 8,234.65 | 1,371 |
| 2022-07-13 | 9,040.00 | 9,160.00 | 8,980.00 | 9,040.00 | 8,216.47 | 2,324 |
| 2022-07-12 | 9,110.00 | 9,300.00 | 8,990.00 | 9,040.00 | 8,216.47 | 4,814 |
| 2022-07-11 | 9,230.00 | 9,310.00 | 9,170.00 | 9,210.00 | 8,370.98 | 1,904 |
| 2022-07-08 | 9,180.00 | 9,370.00 | 9,090.00 | 9,230.00 | 8,389.16 | 4,250 |
| 2022-07-07 | 9,170.00 | 9,170.00 | 9,100.00 | 9,160.00 | 8,325.54 | 3,696 |
| 2022-07-06 | 9,020.00 | 9,160.00 | 8,860.00 | 9,140.00 | 8,307.36 | 12,145 |
| 2022-07-05 | 8,950.00 | 9,060.00 | 8,820.00 | 9,020.00 | 8,198.29 | 4,095 |
| 2022-07-04 | 9,000.00 | 9,090.00 | 8,770.00 | 8,950.00 | 8,134.67 | 4,808 |
| 2022-07-01 | 9,150.00 | 9,150.00 | 8,800.00 | 9,000.00 | 8,180.11 | 3,052 |
| 2022-06-30 | 9,270.00 | 9,340.00 | 9,000.00 | 9,150.00 | 8,316.45 | 3,938 |
| 2022-06-29 | 9,300.00 | 9,350.00 | 9,140.00 | 9,270.00 | 8,425.52 | 7,262 |
| 2022-06-28 | 9,180.00 | 9,180.00 | 9,010.00 | 9,130.00 | 8,298.27 | 2,335 |
| 2022-06-27 | 8,700.00 | 9,270.00 | 8,700.00 | 9,080.00 | 8,252.83 | 7,108 |
| 2022-06-24 | 8,400.00 | 8,870.00 | 8,400.00 | 8,610.00 | 7,825.64 | 7,161 |
| 2022-06-23 | 8,960.00 | 8,960.00 | 8,400.00 | 8,410.00 | 7,643.86 | 11,223 |
| 2022-06-22 | 9,060.00 | 9,960.00 | 8,700.00 | 8,700.00 | 7,907.44 | 98,003 |
| 2022-06-21 | 8,960.00 | 9,040.00 | 8,730.00 | 9,040.00 | 8,216.47 | 2,782 |
| 2022-06-20 | 9,020.00 | 9,100.00 | 8,520.00 | 8,790.00 | 7,989.24 | 8,335 |
| 2022-06-17 | 9,050.00 | 9,100.00 | 8,880.00 | 9,060.00 | 8,234.65 | 12,429 |
| 2022-06-16 | 8,980.00 | 9,340.00 | 8,980.00 | 9,050.00 | 8,225.56 | 10,273 |
| 2022-06-15 | 9,230.00 | 9,280.00 | 8,960.00 | 8,970.00 | 8,152.85 | 14,400 |
| 2022-06-14 | 9,230.00 | 9,320.00 | 9,000.00 | 9,230.00 | 8,389.16 | 15,125 |
| 2022-06-13 | 9,440.00 | 9,440.00 | 9,250.00 | 9,310.00 | 8,461.87 | 7,145 |
| 2022-06-10 | 9,530.00 | 9,530.00 | 9,340.00 | 9,480.00 | 8,616.39 | 14,723 |
| 2022-06-09 | 9,710.00 | 9,720.00 | 9,520.00 | 9,530.00 | 8,661.83 | 14,422 |
| 2022-06-08 | 9,810.00 | 10,050.00 | 9,570.00 | 9,720.00 | 8,834.52 | 28,173 |
| 2022-06-07 | 10,000.00 | 10,000.00 | 9,730.00 | 9,830.00 | 8,934.50 | 14,515 |
| 2022-06-03 | 10,100.00 | 10,100.00 | 9,970.00 | 9,990.00 | 9,079.93 | 9,153 |
| 2022-06-02 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,179.91 | 8,151 |
| 2022-05-31 | 10,050.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,270.80 | 7,811 |
| 2022-05-30 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 9,225.35 | 14,002 |
| 2022-05-27 | 10,050.00 | 10,150.00 | 10,050.00 | 10,050.00 | 9,134.46 | 12,234 |
| 2022-05-26 | 10,150.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,134.46 | 5,201 |
| 2022-05-25 | 9,850.00 | 10,100.00 | 9,800.00 | 10,100.00 | 9,179.91 | 14,767 |
| 2022-05-24 | 10,200.00 | 10,300.00 | 9,910.00 | 9,910.00 | 9,007.21 | 25,049 |
| 2022-05-23 | 10,050.00 | 10,500.00 | 10,050.00 | 10,200.00 | 9,270.80 | 30,189 |
| 2022-05-20 | 10,000.00 | 10,150.00 | 9,910.00 | 9,980.00 | 9,070.84 | 12,057 |
| 2022-05-19 | 9,950.00 | 10,450.00 | 9,850.00 | 10,050.00 | 9,134.46 | 43,141 |
| 2022-05-18 | 10,400.00 | 10,500.00 | 9,980.00 | 10,050.00 | 9,134.46 | 26,201 |
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.