Maeil Holdings Co. Ltd historical data

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

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

← NewerPage 3 of 21 · 1,226 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.