Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,300.00 | 9,340.00 | 9,230.00 | 9,300.00 | 8,452.78 | 3,507 |
| 2022-02-17 | 9,360.00 | 9,360.00 | 9,250.00 | 9,300.00 | 8,452.78 | 5,239 |
| 2022-02-16 | 9,270.00 | 9,330.00 | 9,230.00 | 9,250.00 | 8,407.34 | 6,508 |
| 2022-02-15 | 9,200.00 | 9,300.00 | 9,190.00 | 9,270.00 | 8,425.52 | 2,849 |
| 2022-02-14 | 9,250.00 | 9,300.00 | 9,210.00 | 9,290.00 | 8,443.70 | 10,741 |
| 2022-02-11 | 9,250.00 | 9,330.00 | 9,250.00 | 9,300.00 | 8,452.78 | 4,488 |
| 2022-02-10 | 9,370.00 | 9,370.00 | 9,250.00 | 9,330.00 | 8,480.05 | 4,773 |
| 2022-02-09 | 9,300.00 | 9,340.00 | 9,300.00 | 9,330.00 | 8,480.05 | 3,516 |
| 2022-02-08 | 9,320.00 | 9,320.00 | 9,190.00 | 9,290.00 | 8,443.70 | 5,140 |
| 2022-02-07 | 9,250.00 | 9,250.00 | 9,190.00 | 9,230.00 | 8,389.16 | 5,343 |
| 2022-02-04 | 9,120.00 | 9,250.00 | 9,110.00 | 9,220.00 | 8,380.07 | 3,785 |
| 2022-02-03 | 8,940.00 | 9,130.00 | 8,940.00 | 9,110.00 | 8,280.09 | 5,874 |
| 2022-01-28 | 8,940.00 | 9,040.00 | 8,820.00 | 8,910.00 | 8,098.31 | 8,651 |
| 2022-01-27 | 9,030.00 | 9,060.00 | 8,940.00 | 9,040.00 | 8,216.47 | 5,897 |
| 2022-01-26 | 9,080.00 | 9,170.00 | 8,990.00 | 9,030.00 | 8,207.38 | 8,909 |
| 2022-01-25 | 9,140.00 | 9,140.00 | 8,970.00 | 9,080.00 | 8,252.83 | 10,627 |
| 2022-01-24 | 9,260.00 | 9,260.00 | 9,080.00 | 9,160.00 | 8,325.54 | 9,590 |
| 2022-01-21 | 9,280.00 | 9,300.00 | 9,190.00 | 9,290.00 | 8,443.70 | 6,415 |
| 2022-01-20 | 9,170.00 | 9,320.00 | 9,110.00 | 9,280.00 | 8,434.61 | 5,565 |
| 2022-01-19 | 9,140.00 | 9,220.00 | 9,120.00 | 9,170.00 | 8,334.63 | 7,041 |
| 2022-01-18 | 9,240.00 | 9,280.00 | 9,140.00 | 9,230.00 | 8,389.16 | 10,458 |
| 2022-01-17 | 9,380.00 | 9,380.00 | 9,210.00 | 9,240.00 | 8,398.25 | 5,701 |
| 2022-01-14 | 9,350.00 | 9,450.00 | 9,340.00 | 9,420.00 | 8,561.85 | 6,546 |
| 2022-01-13 | 9,380.00 | 9,410.00 | 9,290.00 | 9,410.00 | 8,552.76 | 7,185 |
| 2022-01-12 | 9,270.00 | 9,410.00 | 9,260.00 | 9,340.00 | 8,489.14 | 8,533 |
| 2022-01-11 | 9,190.00 | 9,250.00 | 9,190.00 | 9,240.00 | 8,398.25 | 5,708 |
| 2022-01-10 | 9,210.00 | 9,230.00 | 9,100.00 | 9,230.00 | 8,389.16 | 10,688 |
| 2022-01-07 | 9,140.00 | 9,210.00 | 9,070.00 | 9,140.00 | 8,307.36 | 4,738 |
| 2022-01-06 | 9,160.00 | 9,160.00 | 9,100.00 | 9,140.00 | 8,307.36 | 3,677 |
| 2022-01-05 | 9,240.00 | 9,240.00 | 9,130.00 | 9,160.00 | 8,325.54 | 3,395 |
| 2022-01-04 | 9,190.00 | 9,220.00 | 9,080.00 | 9,210.00 | 8,370.98 | 5,367 |
| 2022-01-03 | 9,180.00 | 9,210.00 | 9,110.00 | 9,190.00 | 8,352.81 | 3,944 |
| 2021-12-30 | 9,110.00 | 9,150.00 | 9,080.00 | 9,150.00 | 8,316.45 | 3,265 |
| 2021-12-29 | 9,070.00 | 9,150.00 | 9,030.00 | 9,150.00 | 8,316.45 | 10,393 |
| 2021-12-28 | 9,130.00 | 9,180.00 | 9,110.00 | 9,130.00 | 8,161.94 | 11,879 |
| 2021-12-27 | 9,200.00 | 9,200.00 | 9,120.00 | 9,130.00 | 8,161.94 | 16,479 |
| 2021-12-24 | 9,130.00 | 9,180.00 | 9,120.00 | 9,120.00 | 8,153.00 | 20,191 |
| 2021-12-23 | 9,140.00 | 9,180.00 | 9,100.00 | 9,130.00 | 8,161.94 | 4,315 |
| 2021-12-22 | 9,150.00 | 9,150.00 | 9,130.00 | 9,140.00 | 8,170.88 | 5,529 |
| 2021-12-21 | 9,110.00 | 9,150.00 | 9,110.00 | 9,150.00 | 8,179.82 | 16,968 |
| 2021-12-20 | 9,150.00 | 9,200.00 | 9,100.00 | 9,160.00 | 8,188.75 | 5,253 |
| 2021-12-17 | 9,280.00 | 9,300.00 | 9,170.00 | 9,200.00 | 8,224.51 | 6,934 |
| 2021-12-16 | 9,270.00 | 9,300.00 | 9,160.00 | 9,280.00 | 8,296.03 | 4,918 |
| 2021-12-15 | 9,120.00 | 9,290.00 | 9,080.00 | 9,230.00 | 8,251.33 | 10,785 |
| 2021-12-14 | 9,240.00 | 9,240.00 | 9,120.00 | 9,120.00 | 8,153.00 | 4,086 |
| 2021-12-13 | 9,320.00 | 9,320.00 | 9,180.00 | 9,240.00 | 8,260.27 | 5,210 |
| 2021-12-10 | 9,280.00 | 9,280.00 | 9,180.00 | 9,250.00 | 8,269.21 | 3,903 |
| 2021-12-09 | 9,170.00 | 9,330.00 | 9,170.00 | 9,280.00 | 8,296.03 | 3,463 |
| 2021-12-08 | 9,260.00 | 9,310.00 | 9,210.00 | 9,240.00 | 8,260.27 | 4,344 |
| 2021-12-07 | 9,170.00 | 9,350.00 | 9,120.00 | 9,300.00 | 8,313.91 | 3,739 |
| 2021-12-06 | 9,160.00 | 9,160.00 | 9,040.00 | 9,140.00 | 8,170.88 | 7,531 |
| 2021-12-03 | 8,890.00 | 9,130.00 | 8,880.00 | 9,090.00 | 8,126.18 | 5,064 |
| 2021-12-02 | 8,780.00 | 8,990.00 | 8,660.00 | 8,880.00 | 7,938.44 | 12,610 |
| 2021-12-01 | 8,800.00 | 8,840.00 | 8,650.00 | 8,780.00 | 7,849.05 | 17,172 |
| 2021-11-30 | 8,970.00 | 9,020.00 | 8,720.00 | 8,790.00 | 7,857.99 | 13,167 |
| 2021-11-29 | 9,000.00 | 9,090.00 | 8,940.00 | 8,970.00 | 8,018.90 | 14,866 |
| 2021-11-26 | 9,290.00 | 9,400.00 | 9,140.00 | 9,150.00 | 8,179.82 | 9,816 |
| 2021-11-25 | 9,280.00 | 9,310.00 | 9,210.00 | 9,290.00 | 8,304.97 | 2,915 |
| 2021-11-24 | 9,100.00 | 9,230.00 | 9,100.00 | 9,210.00 | 8,233.45 | 5,885 |
| 2021-11-23 | 9,130.00 | 9,180.00 | 9,100.00 | 9,150.00 | 8,179.82 | 16,477 |
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.