Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,100.00 | 9,150.00 | 9,080.00 | 9,130.00 | 8,161.94 | 11,567 |
| 2021-11-19 | 9,280.00 | 9,280.00 | 8,930.00 | 9,100.00 | 8,135.12 | 24,441 |
| 2021-11-18 | 9,470.00 | 9,470.00 | 9,010.00 | 9,150.00 | 8,179.82 | 34,500 |
| 2021-11-17 | 9,680.00 | 9,690.00 | 9,450.00 | 9,470.00 | 8,465.89 | 24,981 |
| 2021-11-16 | 9,750.00 | 9,860.00 | 9,710.00 | 9,730.00 | 8,698.32 | 14,798 |
| 2021-11-15 | 9,880.00 | 9,990.00 | 9,800.00 | 9,870.00 | 8,823.47 | 5,210 |
| 2021-11-12 | 9,650.00 | 9,800.00 | 9,650.00 | 9,800.00 | 8,760.89 | 7,050 |
| 2021-11-11 | 9,660.00 | 9,760.00 | 9,630.00 | 9,670.00 | 8,644.68 | 7,623 |
| 2021-11-10 | 9,920.00 | 9,920.00 | 9,780.00 | 9,810.00 | 8,769.83 | 10,384 |
| 2021-11-09 | 9,900.00 | 9,950.00 | 9,870.00 | 9,890.00 | 8,841.35 | 6,652 |
| 2021-11-08 | 9,860.00 | 9,950.00 | 9,830.00 | 9,900.00 | 8,850.29 | 8,832 |
| 2021-11-05 | 9,940.00 | 10,050.00 | 9,890.00 | 9,910.00 | 8,859.23 | 9,955 |
| 2021-11-04 | 9,990.00 | 9,990.00 | 9,890.00 | 9,950.00 | 8,894.99 | 6,427 |
| 2021-11-03 | 9,970.00 | 10,050.00 | 9,920.00 | 9,980.00 | 8,921.81 | 5,964 |
| 2021-11-02 | 9,860.00 | 10,050.00 | 9,860.00 | 9,990.00 | 8,930.75 | 6,551 |
| 2021-11-01 | 9,900.00 | 9,900.00 | 9,850.00 | 9,860.00 | 8,814.53 | 4,204 |
| 2021-10-29 | 10,000.00 | 10,050.00 | 9,900.00 | 9,900.00 | 8,850.29 | 23,018 |
| 2021-10-28 | 10,000.00 | 10,050.00 | 9,980.00 | 10,050.00 | 8,984.39 | 5,298 |
| 2021-10-27 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 8,939.69 | 15,240 |
| 2021-10-26 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,029.09 | 17,496 |
| 2021-10-25 | 10,100.00 | 10,350.00 | 10,000.00 | 10,050.00 | 8,984.39 | 12,128 |
| 2021-10-22 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,029.09 | 8,261 |
| 2021-10-21 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 9,029.09 | 7,389 |
| 2021-10-20 | 10,250.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,118.48 | 10,398 |
| 2021-10-19 | 10,250.00 | 10,350.00 | 10,200.00 | 10,250.00 | 9,163.18 | 8,527 |
| 2021-10-18 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 9,163.18 | 11,067 |
| 2021-10-15 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,029.09 | 5,892 |
| 2021-10-14 | 9,860.00 | 10,150.00 | 9,860.00 | 10,050.00 | 8,984.39 | 9,270 |
← NewerPage 21 of 21 · 1,228 trading days
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.