Maeil Holdings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,400.00	10,500.00	9,980.00	10,050.00	9,134.46	26,201
2022-05-17	10,550.00	10,600.00	10,200.00	10,400.00	9,452.58	11,890
2022-05-16	10,300.00	11,100.00	10,200.00	10,450.00	9,498.02	52,117
2022-05-13	10,000.00	10,150.00	9,500.00	10,050.00	9,134.46	8,292
2022-05-12	10,100.00	10,150.00	9,980.00	9,990.00	9,079.93	14,397
2022-05-11	9,850.00	10,150.00	9,840.00	10,100.00	9,179.91	9,043
2022-05-10	9,990.00	9,990.00	9,660.00	9,890.00	8,989.04	13,092
2022-05-09	10,200.00	10,200.00	9,870.00	10,050.00	9,134.46	15,790
2022-05-06	10,400.00	10,450.00	10,100.00	10,200.00	9,270.80	20,336
2022-05-04	10,650.00	10,750.00	10,450.00	10,500.00	9,543.47	8,448
2022-05-03	10,750.00	10,850.00	10,650.00	10,750.00	9,770.69	7,291
2022-05-02	10,950.00	11,050.00	10,650.00	10,750.00	9,770.69	13,660
2022-04-29	10,550.00	11,050.00	10,550.00	10,950.00	9,952.47	22,819
2022-04-28	10,800.00	10,850.00	10,450.00	10,550.00	9,588.91	18,245
2022-04-27	11,150.00	11,500.00	10,700.00	10,700.00	9,725.25	40,287
2022-04-26	11,000.00	11,250.00	10,850.00	11,250.00	10,225.14	29,507
2022-04-25	11,150.00	11,250.00	10,650.00	11,000.00	9,997.92	48,393
2022-04-22	10,500.00	11,300.00	10,350.00	11,250.00	10,225.14	93,912
2022-04-21	10,700.00	10,700.00	10,400.00	10,500.00	9,543.47	8,438
2022-04-20	10,550.00	11,050.00	10,350.00	10,550.00	9,588.91	74,949
2022-04-19	10,300.00	10,500.00	10,250.00	10,450.00	9,498.02	10,158
2022-04-18	10,200.00	10,400.00	10,100.00	10,350.00	9,407.13	18,555
2022-04-15	10,300.00	10,300.00	10,100.00	10,200.00	9,270.80	3,457
2022-04-14	10,400.00	10,400.00	10,200.00	10,250.00	9,316.24	4,254
2022-04-13	10,200.00	10,300.00	10,150.00	10,300.00	9,361.69	6,130
2022-04-12	10,150.00	10,300.00	10,100.00	10,300.00	9,361.69	7,301
2022-04-11	10,100.00	10,250.00	10,000.00	10,200.00	9,270.80	11,111
2022-04-08	10,100.00	10,200.00	10,050.00	10,100.00	9,179.91	3,016
2022-04-07	10,100.00	10,200.00	9,990.00	10,200.00	9,270.80	10,495
2022-04-06	10,150.00	10,250.00	10,100.00	10,200.00	9,270.80	4,467
2022-04-05	10,300.00	10,350.00	10,150.00	10,250.00	9,316.24	10,560
2022-04-04	10,250.00	10,400.00	10,050.00	10,300.00	9,361.69	15,614
2022-04-01	9,890.00	10,100.00	9,890.00	9,960.00	9,052.66	9,418
2022-03-31	9,860.00	10,100.00	9,860.00	9,910.00	9,007.21	7,747
2022-03-30	10,200.00	10,200.00	9,850.00	9,860.00	8,961.77	19,491
2022-03-29	10,200.00	10,350.00	10,100.00	10,200.00	9,270.80	8,247
2022-03-28	10,050.00	10,300.00	10,000.00	10,200.00	9,270.80	13,404
2022-03-25	10,200.00	10,250.00	9,990.00	10,050.00	9,134.46	14,853
2022-03-24	10,150.00	10,250.00	9,970.00	10,150.00	9,225.35	13,833
2022-03-23	10,250.00	10,350.00	10,000.00	10,150.00	9,225.35	20,756
2022-03-22	10,250.00	10,350.00	10,000.00	10,300.00	9,361.69	32,979
2022-03-21	9,740.00	10,200.00	9,690.00	10,150.00	9,225.35	52,984
2022-03-18	9,660.00	9,710.00	9,590.00	9,700.00	8,816.34	10,499
2022-03-17	9,420.00	9,650.00	9,420.00	9,640.00	8,761.81	15,427
2022-03-16	9,240.00	9,430.00	9,240.00	9,420.00	8,561.85	5,169
2022-03-15	9,330.00	9,330.00	9,230.00	9,240.00	8,398.25	10,054
2022-03-14	9,450.00	9,450.00	9,300.00	9,360.00	8,507.32	6,853
2022-03-11	9,410.00	9,410.00	9,300.00	9,400.00	8,543.67	6,471
2022-03-10	9,400.00	9,420.00	9,340.00	9,390.00	8,534.59	4,397
2022-03-08	9,530.00	9,560.00	9,350.00	9,350.00	8,498.23	15,142
2022-03-07	9,740.00	9,850.00	9,600.00	9,630.00	8,752.72	16,612
2022-03-04	9,710.00	9,800.00	9,640.00	9,770.00	8,879.97	16,154
2022-03-03	9,650.00	9,820.00	9,470.00	9,800.00	8,907.24	31,783
2022-03-02	9,490.00	9,680.00	9,370.00	9,650.00	8,770.90	22,200
2022-02-28	9,280.00	9,440.00	9,280.00	9,440.00	8,580.03	8,803
2022-02-25	9,290.00	9,300.00	9,170.00	9,280.00	8,434.61	6,059
2022-02-24	9,380.00	9,380.00	9,240.00	9,300.00	8,452.78	3,024
2022-02-23	9,240.00	9,340.00	9,240.00	9,300.00	8,452.78	6,389
2022-02-22	9,350.00	9,350.00	9,250.00	9,340.00	8,489.14	3,846
2022-02-21	9,300.00	9,370.00	9,210.00	9,350.00	8,498.23	6,221

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.