Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,180.00 | 11,190.00 | 11,130.00 | 11,170.00 | 11,170.00 | 1,604 |
| 2026-04-17 | 11,210.00 | 11,210.00 | 11,120.00 | 11,180.00 | 11,180.00 | 752 |
| 2026-04-16 | 11,100.00 | 11,140.00 | 10,995.00 | 11,140.00 | 11,140.00 | 4,319 |
| 2026-04-15 | 11,190.00 | 11,190.00 | 10,550.00 | 11,120.00 | 11,120.00 | 5,019 |
| 2026-04-14 | 11,160.00 | 11,230.00 | 11,150.00 | 11,190.00 | 11,190.00 | 554 |
| 2026-04-13 | 11,130.00 | 11,190.00 | 11,110.00 | 11,160.00 | 11,160.00 | 2,868 |
| 2026-04-10 | 11,000.00 | 11,160.00 | 10,970.00 | 11,140.00 | 11,140.00 | 4,313 |
| 2026-04-09 | 11,140.00 | 11,180.00 | 10,510.00 | 11,120.00 | 11,120.00 | 2,338 |
| 2026-04-08 | 11,180.00 | 11,190.00 | 11,130.00 | 11,190.00 | 11,190.00 | 2,065 |
| 2026-04-07 | 11,170.00 | 11,190.00 | 11,070.00 | 11,190.00 | 11,190.00 | 2,552 |
| 2026-04-06 | 11,220.00 | 11,220.00 | 11,080.00 | 11,170.00 | 11,170.00 | 727 |
| 2026-04-03 | 11,060.00 | 11,130.00 | 11,000.00 | 11,120.00 | 11,120.00 | 12,848 |
| 2026-04-02 | 11,380.00 | 11,380.00 | 10,970.00 | 11,070.00 | 11,070.00 | 2,367 |
| 2026-04-01 | 11,000.00 | 11,110.00 | 10,890.00 | 11,110.00 | 11,110.00 | 3,870 |
| 2026-03-31 | 10,940.00 | 11,130.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,310 |
| 2026-03-30 | 11,050.00 | 11,210.00 | 10,390.00 | 11,200.00 | 11,200.00 | 2,065 |
| 2026-03-27 | 11,090.00 | 11,230.00 | 10,940.00 | 11,230.00 | 10,970.00 | 2,087 |
| 2026-03-26 | 11,200.00 | 11,210.00 | 11,090.00 | 11,180.00 | 10,921.16 | 3,205 |
| 2026-03-25 | 11,250.00 | 11,340.00 | 11,140.00 | 11,210.00 | 10,950.46 | 3,821 |
| 2026-03-24 | 11,260.00 | 11,280.00 | 11,060.00 | 11,250.00 | 10,989.54 | 2,763 |
| 2026-03-23 | 11,410.00 | 11,410.00 | 11,010.00 | 11,350.00 | 11,087.22 | 2,982 |
| 2026-03-20 | 11,500.00 | 11,500.00 | 11,290.00 | 11,420.00 | 11,155.60 | 4,496 |
| 2026-03-19 | 11,470.00 | 11,470.00 | 11,200.00 | 11,390.00 | 11,126.30 | 3,091 |
| 2026-03-18 | 11,210.00 | 11,260.00 | 11,170.00 | 11,260.00 | 10,999.31 | 4,292 |
| 2026-03-17 | 11,240.00 | 11,300.00 | 11,160.00 | 11,240.00 | 10,979.77 | 1,240 |
| 2026-03-16 | 11,050.00 | 11,260.00 | 10,960.00 | 11,200.00 | 10,940.69 | 2,474 |
| 2026-03-13 | 10,940.00 | 11,130.00 | 10,940.00 | 11,110.00 | 10,852.78 | 9,589 |
| 2026-03-12 | 11,060.00 | 11,350.00 | 10,930.00 | 11,110.00 | 10,852.78 | 2,659 |
| 2026-03-11 | 10,920.00 | 11,180.00 | 10,920.00 | 11,050.00 | 10,794.17 | 1,388 |
| 2026-03-10 | 10,750.00 | 10,920.00 | 10,750.00 | 10,920.00 | 10,667.18 | 4,747 |
| 2026-03-09 | 10,940.00 | 10,940.00 | 10,610.00 | 10,750.00 | 10,501.11 | 4,515 |
| 2026-03-06 | 10,850.00 | 10,940.00 | 10,820.00 | 10,940.00 | 10,686.71 | 4,141 |
| 2026-03-05 | 10,240.00 | 11,070.00 | 10,240.00 | 10,930.00 | 10,676.95 | 6,433 |
| 2026-03-04 | 11,590.00 | 11,590.00 | 10,220.00 | 10,220.00 | 9,983.38 | 19,821 |
| 2026-03-03 | 12,240.00 | 12,430.00 | 11,270.00 | 11,590.00 | 11,321.67 | 9,516 |
| 2026-02-27 | 12,160.00 | 12,160.00 | 11,500.00 | 11,790.00 | 11,517.03 | 6,895 |
| 2026-02-26 | 12,180.00 | 12,500.00 | 11,830.00 | 12,160.00 | 11,878.47 | 14,186 |
| 2026-02-25 | 12,300.00 | 12,350.00 | 11,900.00 | 12,280.00 | 11,995.69 | 12,776 |
| 2026-02-24 | 11,530.00 | 12,280.00 | 11,520.00 | 12,280.00 | 11,995.69 | 35,735 |
| 2026-02-23 | 11,150.00 | 11,520.00 | 11,150.00 | 11,520.00 | 11,253.29 | 10,124 |
| 2026-02-20 | 11,200.00 | 11,300.00 | 11,030.00 | 11,210.00 | 10,950.46 | 7,355 |
| 2026-02-19 | 11,110.00 | 11,240.00 | 10,910.00 | 11,200.00 | 10,940.69 | 3,063 |
| 2026-02-13 | 11,210.00 | 11,270.00 | 11,100.00 | 11,150.00 | 10,891.85 | 5,142 |
| 2026-02-12 | 10,960.00 | 11,250.00 | 10,930.00 | 11,240.00 | 10,979.77 | 9,374 |
| 2026-02-11 | 10,900.00 | 10,960.00 | 10,810.00 | 10,960.00 | 10,706.25 | 3,760 |
| 2026-02-10 | 10,880.00 | 11,010.00 | 10,740.00 | 10,810.00 | 10,559.72 | 9,882 |
| 2026-02-09 | 10,800.00 | 11,050.00 | 10,760.00 | 10,880.00 | 10,628.10 | 5,405 |
| 2026-02-06 | 10,800.00 | 10,880.00 | 10,610.00 | 10,880.00 | 10,628.10 | 2,445 |
| 2026-02-05 | 10,790.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,647.64 | 6,362 |
| 2026-02-04 | 10,770.00 | 11,000.00 | 10,770.00 | 10,900.00 | 10,647.64 | 4,892 |
| 2026-02-03 | 10,700.00 | 10,850.00 | 10,630.00 | 10,720.00 | 10,471.81 | 2,192 |
| 2026-02-02 | 10,870.00 | 10,910.00 | 10,690.00 | 10,710.00 | 10,462.04 | 2,548 |
| 2026-01-30 | 10,940.00 | 10,950.00 | 10,810.00 | 10,950.00 | 10,696.48 | 1,605 |
| 2026-01-29 | 10,680.00 | 10,940.00 | 10,610.00 | 10,940.00 | 10,686.71 | 6,033 |
| 2026-01-28 | 11,190.00 | 11,190.00 | 10,660.00 | 10,680.00 | 10,432.73 | 6,083 |
| 2026-01-27 | 10,790.00 | 10,790.00 | 10,600.00 | 10,740.00 | 10,491.34 | 5,076 |
| 2026-01-26 | 10,800.00 | 10,990.00 | 10,700.00 | 10,790.00 | 10,540.19 | 6,109 |
| 2026-01-23 | 11,200.00 | 11,200.00 | 10,690.00 | 10,800.00 | 10,549.96 | 2,692 |
| 2026-01-22 | 10,780.00 | 10,780.00 | 10,660.00 | 10,670.00 | 10,422.97 | 3,727 |
| 2026-01-21 | 10,760.00 | 10,790.00 | 10,660.00 | 10,780.00 | 10,530.42 | 1,117 |
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.