Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,690.00 | 10,690.00 | 10,480.00 | 10,600.00 | 10,600.00 | 821 |
| 2026-07-16 | 10,610.00 | 10,690.00 | 10,500.00 | 10,620.00 | 10,620.00 | 2,009 |
| 2026-07-15 | 10,410.00 | 10,640.00 | 10,050.00 | 10,640.00 | 10,640.00 | 3,232 |
| 2026-07-14 | 10,260.00 | 10,450.00 | 10,200.00 | 10,410.00 | 10,410.00 | 6,778 |
| 2026-07-13 | 10,090.00 | 10,360.00 | 10,090.00 | 10,240.00 | 10,240.00 | 1,811 |
| 2026-07-10 | 10,180.00 | 10,380.00 | 10,140.00 | 10,310.00 | 10,310.00 | 515 |
| 2026-07-09 | 10,150.00 | 10,210.00 | 10,150.00 | 10,180.00 | 10,180.00 | 1,333 |
| 2026-07-08 | 10,010.00 | 10,290.00 | 10,000.00 | 10,220.00 | 10,220.00 | 3,284 |
| 2026-07-07 | 10,140.00 | 10,270.00 | 9,960.00 | 10,260.00 | 10,260.00 | 1,092 |
| 2026-07-06 | 10,100.00 | 10,150.00 | 9,900.00 | 10,130.00 | 10,130.00 | 832 |
| 2026-07-03 | 10,030.00 | 10,270.00 | 10,010.00 | 10,100.00 | 10,100.00 | 1,010 |
| 2026-07-02 | 10,310.00 | 10,310.00 | 10,240.00 | 10,250.00 | 10,250.00 | 890 |
| 2026-07-01 | 10,370.00 | 10,450.00 | 10,300.00 | 10,310.00 | 10,310.00 | 7,433 |
| 2026-06-30 | 10,060.00 | 10,450.00 | 10,060.00 | 10,250.00 | 10,250.00 | 2,031 |
| 2026-06-29 | 9,790.00 | 10,240.00 | 9,690.00 | 10,060.00 | 10,060.00 | 1,491 |
| 2026-06-26 | 10,300.00 | 10,300.00 | 9,700.00 | 9,790.00 | 9,790.00 | 5,562 |
| 2026-06-25 | 10,500.00 | 10,500.00 | 10,280.00 | 10,380.00 | 10,380.00 | 2,279 |
| 2026-06-24 | 10,530.00 | 10,530.00 | 10,300.00 | 10,500.00 | 10,500.00 | 4,276 |
| 2026-06-23 | 10,600.00 | 10,750.00 | 10,310.00 | 10,550.00 | 10,550.00 | 3,219 |
| 2026-06-22 | 10,560.00 | 10,770.00 | 10,360.00 | 10,760.00 | 10,760.00 | 6,506 |
| 2026-06-19 | 10,700.00 | 10,800.00 | 10,480.00 | 10,580.00 | 10,580.00 | 4,772 |
| 2026-06-18 | 10,770.00 | 10,860.00 | 10,600.00 | 10,700.00 | 10,700.00 | 5,889 |
| 2026-06-17 | 10,940.00 | 10,940.00 | 10,750.00 | 10,780.00 | 10,780.00 | 3,170 |
| 2026-06-16 | 10,770.00 | 10,980.00 | 10,510.00 | 10,940.00 | 10,940.00 | 2,970 |
| 2026-06-15 | 11,500.00 | 11,500.00 | 10,800.00 | 10,850.00 | 10,850.00 | 5,260 |
| 2026-06-12 | 10,990.00 | 10,990.00 | 10,780.00 | 10,990.00 | 10,990.00 | 4,549 |
| 2026-06-11 | 10,610.00 | 10,990.00 | 10,450.00 | 10,980.00 | 10,980.00 | 1,772 |
| 2026-06-10 | 10,710.00 | 10,790.00 | 10,380.00 | 10,780.00 | 10,780.00 | 8,034 |
| 2026-06-09 | 10,800.00 | 10,800.00 | 10,300.00 | 10,790.00 | 10,790.00 | 5,997 |
| 2026-06-08 | 10,760.00 | 11,080.00 | 10,400.00 | 10,900.00 | 10,900.00 | 1,892 |
| 2026-06-05 | 11,550.00 | 11,550.00 | 10,730.00 | 11,000.00 | 11,000.00 | 5,399 |
| 2026-06-04 | 11,410.00 | 11,990.00 | 11,160.00 | 11,550.00 | 11,550.00 | 2,611 |
| 2026-06-02 | 10,990.00 | 11,500.00 | 10,730.00 | 11,500.00 | 11,500.00 | 8,499 |
| 2026-06-01 | 11,910.00 | 12,000.00 | 10,920.00 | 10,990.00 | 10,990.00 | 14,516 |
| 2026-05-29 | 12,480.00 | 12,480.00 | 11,740.00 | 12,000.00 | 12,000.00 | 4,423 |
| 2026-05-28 | 12,780.00 | 12,780.00 | 11,880.00 | 12,480.00 | 12,480.00 | 8,428 |
| 2026-05-27 | 12,780.00 | 13,000.00 | 11,740.00 | 12,790.00 | 12,790.00 | 16,341 |
| 2026-05-26 | 11,850.00 | 12,970.00 | 11,740.00 | 12,780.00 | 12,780.00 | 62,729 |
| 2026-05-22 | 11,280.00 | 12,150.00 | 10,800.00 | 11,850.00 | 11,850.00 | 30,219 |
| 2026-05-21 | 10,460.00 | 11,140.00 | 10,450.00 | 10,940.00 | 10,940.00 | 6,301 |
| 2026-05-20 | 10,360.00 | 10,490.00 | 10,230.00 | 10,490.00 | 10,490.00 | 8,141 |
| 2026-05-19 | 10,380.00 | 10,580.00 | 10,100.00 | 10,380.00 | 10,380.00 | 5,270 |
| 2026-05-18 | 10,250.00 | 10,500.00 | 10,250.00 | 10,410.00 | 10,410.00 | 6,946 |
| 2026-05-15 | 10,850.00 | 11,120.00 | 10,210.00 | 10,710.00 | 10,710.00 | 3,802 |
| 2026-05-14 | 10,810.00 | 10,850.00 | 10,720.00 | 10,850.00 | 10,850.00 | 5,704 |
| 2026-05-13 | 10,920.00 | 10,920.00 | 10,660.00 | 10,890.00 | 10,890.00 | 2,907 |
| 2026-05-12 | 11,210.00 | 11,210.00 | 10,920.00 | 10,920.00 | 10,920.00 | 4,815 |
| 2026-05-11 | 11,330.00 | 11,340.00 | 11,070.00 | 11,240.00 | 11,240.00 | 3,372 |
| 2026-05-08 | 11,310.00 | 11,330.00 | 11,170.00 | 11,330.00 | 11,330.00 | 2,539 |
| 2026-05-07 | 11,350.00 | 11,350.00 | 10,710.00 | 11,320.00 | 11,320.00 | 5,798 |
| 2026-05-06 | 11,310.00 | 11,350.00 | 11,190.00 | 11,350.00 | 11,350.00 | 6,608 |
| 2026-05-04 | 11,140.00 | 11,340.00 | 11,120.00 | 11,340.00 | 11,340.00 | 12,254 |
| 2026-04-30 | 11,160.00 | 11,210.00 | 11,090.00 | 11,140.00 | 11,140.00 | 2,207 |
| 2026-04-29 | 11,150.00 | 11,190.00 | 11,120.00 | 11,170.00 | 11,170.00 | 7,365 |
| 2026-04-28 | 11,160.00 | 11,180.00 | 11,130.00 | 11,150.00 | 11,150.00 | 2,697 |
| 2026-04-27 | 11,140.00 | 11,150.00 | 11,110.00 | 11,150.00 | 11,150.00 | 17,842 |
| 2026-04-24 | 11,150.00 | 11,160.00 | 11,110.00 | 11,140.00 | 11,140.00 | 1,304 |
| 2026-04-23 | 11,160.00 | 11,160.00 | 11,100.00 | 11,140.00 | 11,140.00 | 1,497 |
| 2026-04-22 | 11,170.00 | 11,170.00 | 10,890.00 | 11,160.00 | 11,160.00 | 3,415 |
| 2026-04-21 | 11,170.00 | 11,190.00 | 11,100.00 | 11,170.00 | 11,170.00 | 4,200 |
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.