Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,020.00 | 11,120.00 | 10,850.00 | 10,850.00 | 10,598.80 | 3,522 |
| 2025-10-22 | 10,800.00 | 11,060.00 | 10,800.00 | 10,950.00 | 10,696.48 | 2,352 |
| 2025-10-21 | 11,130.00 | 11,130.00 | 10,700.00 | 10,900.00 | 10,647.64 | 4,470 |
| 2025-10-20 | 10,920.00 | 10,940.00 | 10,660.00 | 10,800.00 | 10,549.96 | 4,079 |
| 2025-10-17 | 10,910.00 | 11,170.00 | 10,790.00 | 10,920.00 | 10,667.18 | 1,838 |
| 2025-10-16 | 10,880.00 | 11,100.00 | 10,800.00 | 10,910.00 | 10,657.41 | 5,747 |
| 2025-10-15 | 10,880.00 | 11,090.00 | 10,800.00 | 10,880.00 | 10,628.10 | 2,781 |
| 2025-10-14 | 11,000.00 | 11,010.00 | 10,840.00 | 10,880.00 | 10,628.10 | 4,923 |
| 2025-10-13 | 10,920.00 | 11,150.00 | 10,850.00 | 11,000.00 | 10,745.33 | 2,261 |
| 2025-10-10 | 11,080.00 | 11,090.00 | 10,650.00 | 10,940.00 | 10,686.71 | 5,549 |
| 2025-10-02 | 11,030.00 | 11,200.00 | 11,030.00 | 11,080.00 | 10,823.47 | 2,569 |
| 2025-10-01 | 11,070.00 | 11,200.00 | 10,980.00 | 11,070.00 | 10,813.70 | 7,006 |
| 2025-09-30 | 11,030.00 | 11,200.00 | 10,920.00 | 11,070.00 | 10,813.70 | 5,430 |
| 2025-09-29 | 10,860.00 | 11,040.00 | 10,860.00 | 11,030.00 | 10,774.63 | 2,362 |
| 2025-09-26 | 10,980.00 | 11,000.00 | 10,830.00 | 10,860.00 | 10,608.57 | 2,465 |
| 2025-09-25 | 10,880.00 | 11,050.00 | 10,880.00 | 10,980.00 | 10,725.79 | 4,374 |
| 2025-09-24 | 11,000.00 | 11,000.00 | 10,850.00 | 10,940.00 | 10,686.71 | 1,619 |
| 2025-09-23 | 11,160.00 | 11,240.00 | 10,880.00 | 11,000.00 | 10,745.33 | 13,626 |
| 2025-09-22 | 11,200.00 | 11,200.00 | 11,120.00 | 11,160.00 | 10,901.62 | 4,778 |
| 2025-09-19 | 11,090.00 | 11,210.00 | 11,080.00 | 11,120.00 | 10,862.55 | 3,533 |
| 2025-09-18 | 11,220.00 | 11,250.00 | 11,120.00 | 11,190.00 | 10,930.93 | 4,968 |
| 2025-09-17 | 11,210.00 | 11,310.00 | 11,190.00 | 11,200.00 | 10,940.69 | 9,689 |
| 2025-09-16 | 11,170.00 | 11,330.00 | 11,090.00 | 11,210.00 | 10,950.46 | 7,674 |
| 2025-09-15 | 11,200.00 | 11,200.00 | 11,090.00 | 11,090.00 | 10,833.24 | 3,867 |
| 2025-09-12 | 11,040.00 | 11,160.00 | 10,940.00 | 11,090.00 | 10,833.24 | 2,062 |
| 2025-09-11 | 10,920.00 | 11,230.00 | 10,800.00 | 11,070.00 | 10,813.70 | 8,111 |
| 2025-09-10 | 10,800.00 | 11,040.00 | 10,800.00 | 10,920.00 | 10,667.18 | 5,397 |
| 2025-09-09 | 11,030.00 | 11,330.00 | 10,800.00 | 10,800.00 | 10,549.96 | 3,206 |
| 2025-09-08 | 11,060.00 | 11,100.00 | 10,820.00 | 10,900.00 | 10,647.64 | 7,137 |
| 2025-09-05 | 11,170.00 | 11,310.00 | 11,060.00 | 11,060.00 | 10,803.94 | 2,794 |
| 2025-09-04 | 11,270.00 | 11,300.00 | 11,160.00 | 11,240.00 | 10,979.77 | 2,174 |
| 2025-09-03 | 11,260.00 | 11,380.00 | 11,200.00 | 11,230.00 | 10,970.00 | 3,580 |
| 2025-09-02 | 11,180.00 | 11,330.00 | 11,130.00 | 11,270.00 | 11,009.07 | 32,658 |
| 2025-09-01 | 11,190.00 | 11,320.00 | 11,130.00 | 11,180.00 | 10,921.16 | 7,127 |
| 2025-08-29 | 11,390.00 | 11,390.00 | 11,060.00 | 11,190.00 | 10,930.93 | 12,988 |
| 2025-08-28 | 11,300.00 | 11,300.00 | 11,090.00 | 11,210.00 | 10,950.46 | 11,252 |
| 2025-08-27 | 10,990.00 | 11,180.00 | 10,960.00 | 11,120.00 | 10,862.55 | 6,696 |
| 2025-08-26 | 11,060.00 | 11,170.00 | 11,010.00 | 11,090.00 | 10,833.24 | 6,571 |
| 2025-08-25 | 11,100.00 | 11,150.00 | 10,910.00 | 11,050.00 | 10,794.17 | 10,088 |
| 2025-08-22 | 10,960.00 | 11,130.00 | 10,960.00 | 11,040.00 | 10,784.40 | 6,736 |
| 2025-08-21 | 10,880.00 | 11,120.00 | 10,730.00 | 10,950.00 | 10,696.48 | 4,808 |
| 2025-08-20 | 10,930.00 | 10,930.00 | 10,670.00 | 10,830.00 | 10,579.26 | 4,766 |
| 2025-08-19 | 10,780.00 | 11,000.00 | 10,770.00 | 10,860.00 | 10,608.57 | 2,335 |
| 2025-08-18 | 10,730.00 | 10,990.00 | 10,730.00 | 10,890.00 | 10,637.87 | 7,068 |
| 2025-08-14 | 10,590.00 | 10,880.00 | 10,590.00 | 10,730.00 | 10,481.58 | 7,200 |
| 2025-08-13 | 11,030.00 | 11,120.00 | 10,630.00 | 10,710.00 | 10,462.04 | 6,257 |
| 2025-08-12 | 11,040.00 | 11,200.00 | 10,900.00 | 10,960.00 | 10,706.25 | 6,973 |
| 2025-08-11 | 11,200.00 | 11,210.00 | 11,040.00 | 11,040.00 | 10,784.40 | 5,890 |
| 2025-08-08 | 10,810.00 | 11,250.00 | 10,810.00 | 11,200.00 | 10,940.69 | 10,537 |
| 2025-08-07 | 11,000.00 | 11,170.00 | 10,910.00 | 10,920.00 | 10,667.18 | 7,223 |
| 2025-08-06 | 10,670.00 | 11,200.00 | 10,660.00 | 11,020.00 | 10,764.86 | 9,983 |
| 2025-08-05 | 10,550.00 | 10,790.00 | 10,490.00 | 10,670.00 | 10,422.97 | 6,716 |
| 2025-08-04 | 10,470.00 | 11,840.00 | 10,410.00 | 10,450.00 | 10,208.06 | 87,514 |
| 2025-08-01 | 10,760.00 | 10,760.00 | 10,330.00 | 10,470.00 | 10,227.60 | 7,767 |
| 2025-07-31 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | 10,520.65 | 5,209 |
| 2025-07-30 | 10,580.00 | 10,960.00 | 10,120.00 | 10,690.00 | 10,442.50 | 10,176 |
| 2025-07-29 | 10,560.00 | 10,630.00 | 10,300.00 | 10,450.00 | 10,208.06 | 7,915 |
| 2025-07-28 | 10,620.00 | 10,620.00 | 10,300.00 | 10,300.00 | 10,061.53 | 11,159 |
| 2025-07-25 | 10,610.00 | 10,680.00 | 10,550.00 | 10,620.00 | 10,374.12 | 7,679 |
| 2025-07-24 | 10,820.00 | 11,060.00 | 10,450.00 | 10,470.00 | 10,227.60 | 18,331 |
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.