Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,950.00 | 11,210.00 | 10,720.00 | 10,810.00 | 10,559.72 | 10,508 |
| 2025-07-22 | 10,900.00 | 11,180.00 | 10,790.00 | 10,900.00 | 10,647.64 | 12,686 |
| 2025-07-21 | 10,940.00 | 11,070.00 | 10,850.00 | 10,900.00 | 10,647.64 | 6,559 |
| 2025-07-18 | 11,140.00 | 11,160.00 | 10,920.00 | 10,940.00 | 10,686.71 | 8,769 |
| 2025-07-17 | 11,220.00 | 11,220.00 | 11,050.00 | 11,130.00 | 10,872.32 | 7,577 |
| 2025-07-16 | 11,320.00 | 11,320.00 | 11,150.00 | 11,180.00 | 10,921.16 | 7,857 |
| 2025-07-15 | 11,500.00 | 11,500.00 | 11,220.00 | 11,230.00 | 10,970.00 | 9,130 |
| 2025-07-14 | 11,160.00 | 11,500.00 | 11,150.00 | 11,440.00 | 11,175.14 | 27,147 |
| 2025-07-11 | 11,500.00 | 11,500.00 | 11,050.00 | 11,160.00 | 10,901.62 | 15,546 |
| 2025-07-10 | 11,200.00 | 11,350.00 | 11,140.00 | 11,320.00 | 11,057.92 | 15,559 |
| 2025-07-09 | 10,990.00 | 11,200.00 | 10,750.00 | 11,140.00 | 10,882.08 | 13,604 |
| 2025-07-08 | 10,990.00 | 11,110.00 | 10,820.00 | 10,990.00 | 10,735.56 | 11,347 |
| 2025-07-07 | 10,750.00 | 11,090.00 | 10,750.00 | 10,800.00 | 10,549.96 | 5,188 |
| 2025-07-04 | 11,080.00 | 11,160.00 | 10,820.00 | 10,820.00 | 10,569.49 | 6,956 |
| 2025-07-03 | 11,000.00 | 11,170.00 | 11,000.00 | 11,080.00 | 10,823.47 | 8,030 |
| 2025-07-02 | 11,320.00 | 11,320.00 | 10,700.00 | 11,070.00 | 10,813.70 | 10,421 |
| 2025-07-01 | 10,980.00 | 11,300.00 | 10,970.00 | 11,140.00 | 10,882.08 | 32,565 |
| 2025-06-30 | 10,660.00 | 11,080.00 | 10,660.00 | 10,980.00 | 10,725.79 | 5,905 |
| 2025-06-27 | 10,840.00 | 11,000.00 | 10,770.00 | 10,790.00 | 10,540.19 | 3,320 |
| 2025-06-26 | 10,940.00 | 10,940.00 | 10,510.00 | 10,840.00 | 10,589.03 | 9,361 |
| 2025-06-25 | 11,010.00 | 11,060.00 | 10,910.00 | 10,940.00 | 10,686.71 | 11,734 |
| 2025-06-24 | 11,000.00 | 11,220.00 | 10,900.00 | 10,900.00 | 10,647.64 | 11,891 |
| 2025-06-23 | 10,920.00 | 10,990.00 | 10,850.00 | 10,900.00 | 10,647.64 | 5,349 |
| 2025-06-20 | 10,800.00 | 11,080.00 | 10,800.00 | 10,920.00 | 10,667.18 | 12,055 |
| 2025-06-19 | 10,970.00 | 11,090.00 | 10,800.00 | 10,880.00 | 10,628.10 | 11,363 |
| 2025-06-18 | 11,100.00 | 11,180.00 | 10,920.00 | 10,970.00 | 10,716.02 | 18,145 |
| 2025-06-17 | 11,170.00 | 11,260.00 | 11,040.00 | 11,100.00 | 10,843.01 | 13,208 |
| 2025-06-16 | 11,040.00 | 11,220.00 | 10,500.00 | 11,170.00 | 10,911.39 | 12,304 |
| 2025-06-13 | 11,180.00 | 11,180.00 | 10,960.00 | 11,040.00 | 10,784.40 | 13,597 |
| 2025-06-12 | 11,310.00 | 11,350.00 | 11,180.00 | 11,180.00 | 10,921.16 | 12,464 |
| 2025-06-11 | 11,220.00 | 11,370.00 | 11,010.00 | 11,310.00 | 11,048.15 | 16,683 |
| 2025-06-10 | 11,400.00 | 11,400.00 | 11,120.00 | 11,130.00 | 10,872.32 | 19,110 |
| 2025-06-09 | 11,130.00 | 11,545.00 | 11,130.00 | 11,340.00 | 11,077.45 | 42,851 |
| 2025-06-05 | 11,060.00 | 11,150.00 | 11,000.00 | 11,120.00 | 10,862.55 | 15,530 |
| 2025-06-04 | 10,660.00 | 11,140.00 | 10,610.00 | 11,040.00 | 10,784.40 | 16,889 |
| 2025-06-02 | 10,940.00 | 10,940.00 | 10,600.00 | 10,660.00 | 10,413.20 | 8,256 |
| 2025-05-30 | 11,000.00 | 11,000.00 | 10,510.00 | 10,890.00 | 10,637.87 | 7,004 |
| 2025-05-29 | 10,510.00 | 10,930.00 | 10,510.00 | 10,930.00 | 10,676.95 | 22,038 |
| 2025-05-28 | 10,630.00 | 10,670.00 | 10,430.00 | 10,570.00 | 10,325.28 | 6,485 |
| 2025-05-27 | 10,500.00 | 10,650.00 | 10,460.00 | 10,640.00 | 10,393.66 | 10,132 |
| 2025-05-26 | 10,540.00 | 10,620.00 | 10,540.00 | 10,560.00 | 10,315.51 | 11,858 |
| 2025-05-23 | 10,500.00 | 10,580.00 | 10,450.00 | 10,540.00 | 10,295.98 | 7,305 |
| 2025-05-22 | 10,370.00 | 10,590.00 | 10,320.00 | 10,460.00 | 10,217.83 | 5,990 |
| 2025-05-21 | 10,510.00 | 10,550.00 | 10,320.00 | 10,320.00 | 10,081.07 | 3,896 |
| 2025-05-20 | 10,400.00 | 10,660.00 | 10,390.00 | 10,510.00 | 10,266.67 | 10,279 |
| 2025-05-19 | 10,370.00 | 10,470.00 | 10,320.00 | 10,410.00 | 10,168.98 | 2,982 |
| 2025-05-16 | 10,400.00 | 10,450.00 | 10,260.00 | 10,380.00 | 10,139.68 | 3,902 |
| 2025-05-15 | 10,440.00 | 10,460.00 | 10,370.00 | 10,370.00 | 10,129.91 | 1,966 |
| 2025-05-14 | 10,260.00 | 10,510.00 | 10,200.00 | 10,440.00 | 10,198.29 | 7,925 |
| 2025-05-13 | 10,130.00 | 10,350.00 | 10,130.00 | 10,250.00 | 10,012.69 | 3,915 |
| 2025-05-12 | 10,000.00 | 10,160.00 | 9,960.00 | 10,130.00 | 9,895.47 | 7,473 |
| 2025-05-09 | 10,000.00 | 10,160.00 | 9,940.00 | 9,990.00 | 9,758.71 | 12,975 |
| 2025-05-08 | 10,120.00 | 10,230.00 | 9,990.00 | 10,020.00 | 9,788.01 | 11,456 |
| 2025-05-07 | 10,050.00 | 10,150.00 | 10,050.00 | 10,120.00 | 9,885.70 | 3,711 |
| 2025-05-02 | 10,230.00 | 10,230.00 | 10,020.00 | 10,050.00 | 9,817.32 | 3,075 |
| 2025-04-30 | 10,160.00 | 10,330.00 | 10,060.00 | 10,070.00 | 9,836.86 | 5,685 |
| 2025-04-29 | 10,160.00 | 10,260.00 | 10,020.00 | 10,200.00 | 9,963.85 | 7,274 |
| 2025-04-28 | 10,400.00 | 10,410.00 | 9,930.00 | 10,160.00 | 9,924.77 | 21,333 |
| 2025-04-25 | 10,010.00 | 10,500.00 | 9,970.00 | 10,370.00 | 10,129.91 | 18,542 |
| 2025-04-24 | 10,000.00 | 10,230.00 | 9,840.00 | 9,950.00 | 9,719.63 | 8,621 |
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.