Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,950.00 | 10,240.00 | 9,950.00 | 10,090.00 | 9,856.39 | 11,374 |
| 2025-04-22 | 10,000.00 | 10,190.00 | 9,650.00 | 9,950.00 | 9,719.63 | 16,145 |
| 2025-04-21 | 10,070.00 | 10,530.00 | 9,940.00 | 10,000.00 | 9,768.48 | 46,823 |
| 2025-04-18 | 10,190.00 | 10,790.00 | 9,420.00 | 9,690.00 | 9,465.65 | 93,876 |
| 2025-04-17 | 9,860.00 | 10,250.00 | 9,860.00 | 10,000.00 | 9,768.48 | 11,809 |
| 2025-04-16 | 9,760.00 | 9,940.00 | 9,750.00 | 9,930.00 | 9,700.10 | 10,675 |
| 2025-04-15 | 9,980.00 | 9,980.00 | 9,580.00 | 9,760.00 | 9,534.03 | 4,829 |
| 2025-04-14 | 9,590.00 | 9,750.00 | 9,580.00 | 9,690.00 | 9,465.65 | 5,653 |
| 2025-04-11 | 9,450.00 | 9,940.00 | 9,450.00 | 9,580.00 | 9,358.20 | 5,517 |
| 2025-04-10 | 9,380.00 | 9,660.00 | 9,220.00 | 9,560.00 | 9,338.66 | 6,276 |
| 2025-04-09 | 9,460.00 | 9,460.00 | 9,220.00 | 9,230.00 | 9,016.30 | 6,785 |
| 2025-04-08 | 9,410.00 | 9,460.00 | 9,400.00 | 9,420.00 | 9,201.91 | 2,976 |
| 2025-04-07 | 9,640.00 | 9,650.00 | 9,360.00 | 9,410.00 | 9,192.14 | 9,673 |
| 2025-04-04 | 9,590.00 | 9,660.00 | 9,590.00 | 9,640.00 | 9,416.81 | 4,954 |
| 2025-04-03 | 9,410.00 | 9,980.00 | 9,300.00 | 9,590.00 | 9,367.97 | 2,976 |
| 2025-04-02 | 9,700.00 | 9,700.00 | 9,390.00 | 9,410.00 | 9,192.14 | 10,685 |
| 2025-04-01 | 9,660.00 | 9,970.00 | 9,460.00 | 9,460.00 | 9,240.98 | 12,014 |
| 2025-03-31 | 9,720.00 | 9,900.00 | 9,540.00 | 9,540.00 | 9,319.13 | 10,032 |
| 2025-03-28 | 9,890.00 | 9,890.00 | 9,720.00 | 9,840.00 | 9,612.18 | 5,000 |
| 2025-03-27 | 9,900.00 | 9,900.00 | 9,840.00 | 9,840.00 | 9,612.18 | 8,001 |
| 2025-03-26 | 9,900.00 | 9,900.00 | 9,710.00 | 9,860.00 | 9,631.72 | 2,053 |
| 2025-03-25 | 9,660.00 | 9,800.00 | 9,660.00 | 9,790.00 | 9,563.34 | 5,498 |
| 2025-03-24 | 9,700.00 | 9,700.00 | 9,580.00 | 9,660.00 | 9,436.35 | 3,219 |
| 2025-03-21 | 9,520.00 | 9,640.00 | 9,500.00 | 9,580.00 | 9,358.20 | 3,628 |
| 2025-03-20 | 9,640.00 | 9,640.00 | 9,410.00 | 9,520.00 | 9,299.59 | 5,293 |
| 2025-03-19 | 9,490.00 | 9,490.00 | 9,400.00 | 9,430.00 | 9,211.67 | 1,339 |
| 2025-03-18 | 9,370.00 | 9,570.00 | 9,330.00 | 9,350.00 | 9,133.53 | 2,173 |
| 2025-03-17 | 9,360.00 | 9,400.00 | 9,330.00 | 9,370.00 | 9,153.06 | 1,785 |
| 2025-03-14 | 9,390.00 | 9,390.00 | 9,290.00 | 9,360.00 | 9,143.29 | 6,191 |
| 2025-03-13 | 9,360.00 | 9,460.00 | 9,360.00 | 9,390.00 | 9,172.60 | 2,437 |
| 2025-03-12 | 9,470.00 | 9,850.00 | 9,350.00 | 9,360.00 | 9,143.29 | 6,007 |
| 2025-03-11 | 9,540.00 | 9,550.00 | 9,350.00 | 9,500.00 | 9,280.05 | 3,183 |
| 2025-03-10 | 9,990.00 | 9,990.00 | 9,480.00 | 9,540.00 | 9,319.13 | 7,260 |
| 2025-03-07 | 9,540.00 | 10,000.00 | 9,520.00 | 9,690.00 | 9,465.65 | 5,792 |
| 2025-03-06 | 9,510.00 | 9,570.00 | 9,470.00 | 9,560.00 | 9,338.66 | 5,183 |
| 2025-03-05 | 9,520.00 | 9,680.00 | 9,510.00 | 9,520.00 | 9,299.59 | 9,243 |
| 2025-03-04 | 9,750.00 | 10,020.00 | 9,520.00 | 9,520.00 | 9,299.59 | 10,017 |
| 2025-02-28 | 9,720.00 | 9,830.00 | 9,530.00 | 9,750.00 | 9,524.27 | 11,183 |
| 2025-02-27 | 10,090.00 | 10,090.00 | 9,640.00 | 9,730.00 | 9,504.73 | 21,863 |
| 2025-02-26 | 9,700.00 | 10,150.00 | 9,500.00 | 10,090.00 | 9,856.39 | 34,972 |
| 2025-02-25 | 9,200.00 | 9,750.00 | 9,150.00 | 9,570.00 | 9,348.43 | 15,547 |
| 2025-02-24 | 9,250.00 | 9,250.00 | 9,120.00 | 9,220.00 | 9,006.54 | 12,574 |
| 2025-02-21 | 9,170.00 | 9,300.00 | 8,930.00 | 9,300.00 | 9,084.68 | 21,706 |
| 2025-02-20 | 8,800.00 | 9,190.00 | 8,800.00 | 9,190.00 | 8,977.23 | 24,211 |
| 2025-02-19 | 8,770.00 | 8,810.00 | 8,750.00 | 8,780.00 | 8,576.72 | 8,587 |
| 2025-02-18 | 8,760.00 | 8,780.00 | 8,700.00 | 8,770.00 | 8,566.95 | 16,287 |
| 2025-02-17 | 8,790.00 | 8,800.00 | 8,710.00 | 8,760.00 | 8,557.19 | 22,230 |
| 2025-02-14 | 8,860.00 | 8,860.00 | 8,740.00 | 8,810.00 | 8,606.03 | 15,584 |
| 2025-02-13 | 8,800.00 | 8,820.00 | 8,780.00 | 8,810.00 | 8,606.03 | 4,598 |
| 2025-02-12 | 8,770.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,596.26 | 6,584 |
| 2025-02-11 | 8,780.00 | 8,800.00 | 8,760.00 | 8,790.00 | 8,586.49 | 7,316 |
| 2025-02-10 | 8,840.00 | 8,840.00 | 8,610.00 | 8,780.00 | 8,576.72 | 10,297 |
| 2025-02-07 | 8,680.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,498.58 | 7,112 |
| 2025-02-06 | 8,660.00 | 8,690.00 | 8,630.00 | 8,660.00 | 8,459.50 | 6,990 |
| 2025-02-05 | 8,700.00 | 8,700.00 | 8,580.00 | 8,640.00 | 8,439.96 | 4,700 |
| 2025-02-04 | 8,610.00 | 8,680.00 | 8,560.00 | 8,600.00 | 8,400.89 | 9,150 |
| 2025-02-03 | 8,650.00 | 8,660.00 | 8,560.00 | 8,640.00 | 8,439.96 | 12,357 |
| 2025-01-31 | 8,790.00 | 8,790.00 | 8,660.00 | 8,660.00 | 8,459.50 | 5,018 |
| 2025-01-24 | 8,840.00 | 8,850.00 | 8,700.00 | 8,790.00 | 8,586.49 | 6,832 |
| 2025-01-23 | 8,790.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,557.19 | 7,265 |
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.