Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,720.00 | 10,820.00 | 10,640.00 | 10,690.00 | 10,442.50 | 5,917 |
| 2026-01-19 | 10,720.00 | 11,100.00 | 10,620.00 | 10,680.00 | 10,432.73 | 3,660 |
| 2026-01-16 | 10,770.00 | 10,770.00 | 10,720.00 | 10,720.00 | 10,471.81 | 2,843 |
| 2026-01-15 | 10,730.00 | 10,770.00 | 10,710.00 | 10,770.00 | 10,520.65 | 1,582 |
| 2026-01-14 | 10,790.00 | 10,800.00 | 10,600.00 | 10,780.00 | 10,530.42 | 3,608 |
| 2026-01-13 | 10,920.00 | 10,920.00 | 10,710.00 | 10,810.00 | 10,559.72 | 694 |
| 2026-01-12 | 10,820.00 | 10,900.00 | 10,760.00 | 10,820.00 | 10,569.49 | 2,212 |
| 2026-01-09 | 10,800.00 | 10,900.00 | 10,720.00 | 10,820.00 | 10,569.49 | 4,688 |
| 2026-01-08 | 11,140.00 | 11,140.00 | 10,780.00 | 10,800.00 | 10,549.96 | 3,437 |
| 2026-01-07 | 10,850.00 | 10,970.00 | 10,850.00 | 10,940.00 | 10,686.71 | 1,494 |
| 2026-01-06 | 10,910.00 | 11,030.00 | 10,820.00 | 10,930.00 | 10,676.95 | 2,768 |
| 2026-01-05 | 10,990.00 | 10,990.00 | 10,750.00 | 10,910.00 | 10,657.41 | 2,103 |
| 2026-01-02 | 11,070.00 | 11,070.00 | 10,810.00 | 10,990.00 | 10,735.56 | 3,670 |
| 2025-12-30 | 11,040.00 | 11,090.00 | 10,980.00 | 11,070.00 | 10,813.70 | 1,233 |
| 2025-12-29 | 11,070.00 | 11,130.00 | 10,930.00 | 11,060.00 | 10,803.94 | 2,823 |
| 2025-12-26 | 11,070.00 | 11,100.00 | 11,030.00 | 11,070.00 | 10,813.70 | 3,394 |
| 2025-12-24 | 11,010.00 | 11,150.00 | 11,010.00 | 11,080.00 | 10,823.47 | 3,065 |
| 2025-12-23 | 11,150.00 | 11,170.00 | 11,000.00 | 11,010.00 | 10,755.09 | 2,603 |
| 2025-12-22 | 11,200.00 | 11,210.00 | 11,090.00 | 11,100.00 | 10,843.01 | 4,656 |
| 2025-12-19 | 11,180.00 | 11,210.00 | 11,170.00 | 11,170.00 | 10,911.39 | 459 |
| 2025-12-18 | 11,180.00 | 11,220.00 | 11,150.00 | 11,180.00 | 10,921.16 | 4,043 |
| 2025-12-17 | 11,190.00 | 11,280.00 | 11,190.00 | 11,190.00 | 10,930.93 | 1,062 |
| 2025-12-16 | 11,210.00 | 11,380.00 | 11,190.00 | 11,190.00 | 10,930.93 | 2,487 |
| 2025-12-15 | 11,220.00 | 11,270.00 | 11,180.00 | 11,240.00 | 10,979.77 | 1,932 |
| 2025-12-12 | 11,280.00 | 11,390.00 | 11,220.00 | 11,220.00 | 10,960.23 | 3,570 |
| 2025-12-11 | 11,300.00 | 11,410.00 | 11,270.00 | 11,270.00 | 11,009.07 | 4,497 |
| 2025-12-10 | 11,190.00 | 11,290.00 | 11,190.00 | 11,270.00 | 11,009.07 | 4,843 |
| 2025-12-09 | 11,140.00 | 11,220.00 | 11,120.00 | 11,200.00 | 10,940.69 | 7,089 |
| 2025-12-08 | 11,050.00 | 11,190.00 | 11,050.00 | 11,140.00 | 10,882.08 | 4,765 |
| 2025-12-05 | 11,060.00 | 11,070.00 | 10,920.00 | 11,050.00 | 10,794.17 | 1,669 |
| 2025-12-04 | 11,100.00 | 11,160.00 | 10,950.00 | 10,980.00 | 10,725.79 | 6,240 |
| 2025-12-03 | 10,920.00 | 11,140.00 | 10,910.00 | 11,130.00 | 10,872.32 | 15,467 |
| 2025-12-02 | 10,910.00 | 11,000.00 | 10,880.00 | 11,000.00 | 10,745.33 | 2,567 |
| 2025-12-01 | 11,120.00 | 11,200.00 | 10,890.00 | 10,910.00 | 10,657.41 | 2,863 |
| 2025-11-28 | 11,130.00 | 11,190.00 | 11,050.00 | 11,050.00 | 10,794.17 | 1,001 |
| 2025-11-27 | 11,100.00 | 11,100.00 | 10,970.00 | 11,050.00 | 10,794.17 | 1,264 |
| 2025-11-26 | 10,970.00 | 11,100.00 | 10,965.00 | 11,050.00 | 10,794.17 | 4,495 |
| 2025-11-25 | 10,970.00 | 11,010.00 | 10,950.00 | 10,970.00 | 10,716.02 | 237 |
| 2025-11-24 | 10,950.00 | 11,060.00 | 10,950.00 | 10,970.00 | 10,716.02 | 3,182 |
| 2025-11-21 | 11,070.00 | 11,140.00 | 10,950.00 | 10,950.00 | 10,696.48 | 4,707 |
| 2025-11-20 | 11,050.00 | 11,170.00 | 11,050.00 | 11,080.00 | 10,823.47 | 6,203 |
| 2025-11-19 | 10,790.00 | 11,010.00 | 10,790.00 | 11,000.00 | 10,745.33 | 4,438 |
| 2025-11-18 | 11,020.00 | 11,020.00 | 10,780.00 | 10,800.00 | 10,549.96 | 5,766 |
| 2025-11-17 | 10,630.00 | 10,840.00 | 10,630.00 | 10,760.00 | 10,510.88 | 18,675 |
| 2025-11-14 | 11,100.00 | 11,250.00 | 10,500.00 | 10,770.00 | 10,520.65 | 9,583 |
| 2025-11-13 | 11,180.00 | 11,270.00 | 11,090.00 | 11,100.00 | 10,843.01 | 2,426 |
| 2025-11-12 | 11,070.00 | 11,250.00 | 11,070.00 | 11,180.00 | 10,921.16 | 4,415 |
| 2025-11-11 | 10,950.00 | 11,130.00 | 10,870.00 | 11,070.00 | 10,813.70 | 6,051 |
| 2025-11-10 | 10,660.00 | 11,040.00 | 10,660.00 | 10,980.00 | 10,725.79 | 9,859 |
| 2025-11-07 | 10,500.00 | 10,720.00 | 10,500.00 | 10,660.00 | 10,413.20 | 1,988 |
| 2025-11-06 | 10,540.00 | 10,670.00 | 10,470.00 | 10,620.00 | 10,374.12 | 6,234 |
| 2025-11-05 | 10,710.00 | 10,710.00 | 10,520.00 | 10,530.00 | 10,286.21 | 6,348 |
| 2025-11-04 | 10,550.00 | 10,740.00 | 10,420.00 | 10,660.00 | 10,413.20 | 10,121 |
| 2025-11-03 | 10,710.00 | 10,720.00 | 10,500.00 | 10,550.00 | 10,305.74 | 10,366 |
| 2025-10-31 | 10,700.00 | 10,900.00 | 10,700.00 | 10,730.00 | 10,481.58 | 5,519 |
| 2025-10-30 | 10,850.00 | 10,870.00 | 10,670.00 | 10,790.00 | 10,540.19 | 6,910 |
| 2025-10-29 | 10,870.00 | 11,100.00 | 10,860.00 | 10,870.00 | 10,618.33 | 2,749 |
| 2025-10-28 | 10,890.00 | 11,020.00 | 10,720.00 | 10,870.00 | 10,618.33 | 4,298 |
| 2025-10-27 | 11,130.00 | 11,130.00 | 10,840.00 | 11,000.00 | 10,745.33 | 5,755 |
| 2025-10-24 | 10,850.00 | 11,110.00 | 10,770.00 | 10,930.00 | 10,676.95 | 4,002 |
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.