Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,770.00 | 8,810.00 | 8,700.00 | 8,780.00 | 8,576.72 | 5,043 |
| 2025-01-21 | 8,700.00 | 8,770.00 | 8,680.00 | 8,770.00 | 8,566.95 | 9,263 |
| 2025-01-20 | 8,820.00 | 8,820.00 | 8,700.00 | 8,720.00 | 8,518.11 | 19,296 |
| 2025-01-17 | 8,730.00 | 8,820.00 | 8,730.00 | 8,820.00 | 8,615.80 | 7,818 |
| 2025-01-16 | 8,660.00 | 8,740.00 | 8,630.00 | 8,730.00 | 8,527.88 | 5,890 |
| 2025-01-15 | 8,700.00 | 8,700.00 | 8,630.00 | 8,660.00 | 8,459.50 | 9,098 |
| 2025-01-14 | 8,590.00 | 8,680.00 | 8,540.00 | 8,600.00 | 8,400.89 | 8,243 |
| 2025-01-13 | 8,540.00 | 8,600.00 | 8,490.00 | 8,560.00 | 8,361.82 | 5,976 |
| 2025-01-10 | 8,610.00 | 8,610.00 | 8,520.00 | 8,540.00 | 8,342.28 | 3,754 |
| 2025-01-09 | 8,520.00 | 8,620.00 | 8,500.00 | 8,530.00 | 8,332.51 | 5,512 |
| 2025-01-08 | 8,530.00 | 8,610.00 | 8,500.00 | 8,520.00 | 8,322.74 | 3,445 |
| 2025-01-07 | 8,480.00 | 8,630.00 | 8,480.00 | 8,520.00 | 8,322.74 | 3,654 |
| 2025-01-06 | 8,440.00 | 8,680.00 | 8,440.00 | 8,500.00 | 8,303.21 | 4,787 |
| 2025-01-03 | 8,410.00 | 8,640.00 | 8,410.00 | 8,500.00 | 8,303.21 | 3,810 |
| 2025-01-02 | 8,490.00 | 8,600.00 | 8,440.00 | 8,470.00 | 8,273.90 | 4,448 |
| 2024-12-30 | 8,450.00 | 8,630.00 | 8,430.00 | 8,520.00 | 8,322.74 | 5,836 |
| 2024-12-27 | 8,540.00 | 8,710.00 | 8,400.00 | 8,450.00 | 8,254.36 | 10,556 |
| 2024-12-26 | 8,550.00 | 8,560.00 | 8,480.00 | 8,550.00 | 8,107.84 | 9,894 |
| 2024-12-24 | 8,580.00 | 8,580.00 | 8,500.00 | 8,550.00 | 8,107.84 | 3,920 |
| 2024-12-23 | 8,660.00 | 8,740.00 | 8,500.00 | 8,520.00 | 8,079.39 | 16,658 |
| 2024-12-20 | 8,620.00 | 8,760.00 | 8,570.00 | 8,630.00 | 8,183.70 | 5,465 |
| 2024-12-19 | 8,540.00 | 8,680.00 | 8,500.00 | 8,670.00 | 8,221.63 | 4,709 |
| 2024-12-18 | 8,620.00 | 8,620.00 | 8,550.00 | 8,550.00 | 8,107.84 | 3,541 |
| 2024-12-17 | 8,450.00 | 8,650.00 | 8,450.00 | 8,620.00 | 8,174.22 | 6,299 |
| 2024-12-16 | 8,510.00 | 8,640.00 | 8,390.00 | 8,510.00 | 8,069.90 | 9,086 |
| 2024-12-13 | 8,530.00 | 8,630.00 | 8,510.00 | 8,600.00 | 8,155.25 | 3,399 |
| 2024-12-12 | 8,590.00 | 8,620.00 | 8,500.00 | 8,540.00 | 8,098.35 | 3,373 |
| 2024-12-11 | 8,510.00 | 8,630.00 | 8,460.00 | 8,580.00 | 8,136.28 | 4,473 |
| 2024-12-10 | 8,350.00 | 8,570.00 | 8,310.00 | 8,510.00 | 8,069.90 | 5,994 |
| 2024-12-09 | 8,460.00 | 8,530.00 | 8,350.00 | 8,350.00 | 7,918.18 | 15,643 |
| 2024-12-06 | 8,520.00 | 8,590.00 | 8,450.00 | 8,530.00 | 8,088.87 | 10,695 |
| 2024-12-05 | 8,530.00 | 8,590.00 | 8,530.00 | 8,550.00 | 8,107.84 | 7,738 |
| 2024-12-04 | 8,470.00 | 8,590.00 | 8,410.00 | 8,580.00 | 8,136.28 | 7,211 |
| 2024-12-03 | 8,460.00 | 8,550.00 | 8,460.00 | 8,540.00 | 8,098.35 | 6,453 |
| 2024-12-02 | 8,490.00 | 8,520.00 | 8,420.00 | 8,460.00 | 8,022.49 | 7,645 |
| 2024-11-29 | 8,420.00 | 8,440.00 | 8,380.00 | 8,420.00 | 7,984.56 | 6,434 |
| 2024-11-28 | 8,350.00 | 8,470.00 | 8,350.00 | 8,420.00 | 7,984.56 | 6,776 |
| 2024-11-27 | 8,410.00 | 8,440.00 | 8,380.00 | 8,400.00 | 7,965.59 | 2,806 |
| 2024-11-26 | 8,420.00 | 8,470.00 | 8,400.00 | 8,410.00 | 7,975.08 | 7,425 |
| 2024-11-25 | 8,430.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,003.52 | 6,553 |
| 2024-11-22 | 8,380.00 | 8,440.00 | 8,380.00 | 8,410.00 | 7,975.08 | 6,515 |
| 2024-11-21 | 8,440.00 | 8,450.00 | 8,370.00 | 8,400.00 | 7,965.59 | 4,546 |
| 2024-11-20 | 8,490.00 | 8,490.00 | 8,390.00 | 8,400.00 | 7,965.59 | 6,902 |
| 2024-11-19 | 8,350.00 | 8,480.00 | 8,350.00 | 8,410.00 | 7,975.08 | 5,921 |
| 2024-11-18 | 8,400.00 | 8,440.00 | 8,350.00 | 8,410.00 | 7,975.08 | 5,170 |
| 2024-11-15 | 8,390.00 | 8,400.00 | 8,310.00 | 8,360.00 | 7,927.66 | 7,287 |
| 2024-11-14 | 8,410.00 | 8,460.00 | 8,300.00 | 8,370.00 | 7,937.14 | 10,129 |
| 2024-11-13 | 8,400.00 | 8,410.00 | 8,330.00 | 8,360.00 | 7,927.66 | 9,465 |
| 2024-11-12 | 8,360.00 | 8,430.00 | 8,290.00 | 8,390.00 | 7,956.11 | 5,953 |
| 2024-11-11 | 8,430.00 | 8,430.00 | 8,280.00 | 8,310.00 | 7,880.25 | 3,532 |
| 2024-11-08 | 8,340.00 | 8,440.00 | 8,270.00 | 8,360.00 | 7,927.66 | 8,070 |
| 2024-11-07 | 8,380.00 | 8,430.00 | 8,340.00 | 8,410.00 | 7,975.08 | 4,775 |
| 2024-11-06 | 8,360.00 | 8,430.00 | 8,310.00 | 8,380.00 | 7,946.63 | 2,300 |
| 2024-11-05 | 8,370.00 | 8,390.00 | 8,350.00 | 8,360.00 | 7,927.66 | 2,830 |
| 2024-11-04 | 8,300.00 | 8,390.00 | 8,240.00 | 8,350.00 | 7,918.18 | 7,994 |
| 2024-11-01 | 8,330.00 | 8,410.00 | 8,220.00 | 8,240.00 | 7,813.87 | 14,133 |
| 2024-10-31 | 8,400.00 | 8,400.00 | 8,350.00 | 8,400.00 | 7,965.59 | 5,406 |
| 2024-10-30 | 8,390.00 | 8,410.00 | 8,340.00 | 8,400.00 | 7,965.59 | 8,208 |
| 2024-10-29 | 8,370.00 | 8,400.00 | 8,360.00 | 8,390.00 | 7,956.11 | 1,200 |
| 2024-10-28 | 8,350.00 | 8,410.00 | 8,350.00 | 8,400.00 | 7,965.59 | 4,344 |
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.