Maeil Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,390.00 | 8,400.00 | 8,260.00 | 8,350.00 | 7,918.18 | 7,619 |
| 2024-10-24 | 8,400.00 | 8,400.00 | 8,370.00 | 8,390.00 | 7,956.11 | 6,681 |
| 2024-10-23 | 8,400.00 | 8,410.00 | 8,390.00 | 8,400.00 | 7,965.59 | 3,350 |
| 2024-10-22 | 8,430.00 | 8,430.00 | 8,340.00 | 8,390.00 | 7,956.11 | 3,489 |
| 2024-10-21 | 8,420.00 | 8,440.00 | 8,350.00 | 8,390.00 | 7,956.11 | 4,617 |
| 2024-10-18 | 8,400.00 | 8,420.00 | 8,260.00 | 8,420.00 | 7,984.56 | 5,826 |
| 2024-10-17 | 8,440.00 | 8,440.00 | 8,400.00 | 8,420.00 | 7,984.56 | 3,670 |
| 2024-10-16 | 8,370.00 | 8,410.00 | 8,340.00 | 8,400.00 | 7,965.59 | 3,921 |
| 2024-10-15 | 8,400.00 | 8,420.00 | 8,350.00 | 8,410.00 | 7,975.08 | 2,349 |
| 2024-10-14 | 8,440.00 | 8,440.00 | 8,340.00 | 8,400.00 | 7,965.59 | 5,775 |
| 2024-10-11 | 8,370.00 | 8,420.00 | 8,370.00 | 8,410.00 | 7,975.08 | 3,489 |
| 2024-10-10 | 8,340.00 | 8,390.00 | 8,340.00 | 8,370.00 | 7,937.14 | 6,078 |
| 2024-10-08 | 8,340.00 | 8,360.00 | 8,310.00 | 8,340.00 | 7,908.70 | 2,593 |
| 2024-10-07 | 8,340.00 | 8,370.00 | 8,310.00 | 8,340.00 | 7,908.70 | 2,650 |
| 2024-10-04 | 8,350.00 | 8,390.00 | 8,260.00 | 8,340.00 | 7,908.70 | 5,074 |
| 2024-10-02 | 8,200.00 | 8,390.00 | 8,200.00 | 8,350.00 | 7,918.18 | 4,327 |
| 2024-09-30 | 8,400.00 | 8,410.00 | 8,240.00 | 8,310.00 | 7,880.25 | 2,650 |
| 2024-09-27 | 8,350.00 | 8,400.00 | 8,340.00 | 8,370.00 | 7,937.14 | 5,412 |
| 2024-09-26 | 8,340.00 | 8,360.00 | 8,290.00 | 8,360.00 | 7,927.66 | 2,215 |
| 2024-09-25 | 8,320.00 | 8,360.00 | 8,300.00 | 8,360.00 | 7,927.66 | 1,377 |
| 2024-09-24 | 8,340.00 | 8,360.00 | 8,200.00 | 8,300.00 | 7,870.76 | 4,367 |
| 2024-09-23 | 8,350.00 | 8,390.00 | 8,280.00 | 8,310.00 | 7,880.25 | 3,710 |
| 2024-09-20 | 8,380.00 | 8,390.00 | 8,260.00 | 8,350.00 | 7,918.18 | 5,834 |
| 2024-09-19 | 8,320.00 | 8,390.00 | 8,170.00 | 8,380.00 | 7,946.63 | 8,375 |
| 2024-09-13 | 8,410.00 | 8,410.00 | 8,250.00 | 8,250.00 | 7,823.35 | 11,607 |
| 2024-09-12 | 8,250.00 | 8,390.00 | 8,210.00 | 8,220.00 | 7,794.90 | 9,203 |
| 2024-09-11 | 8,220.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,775.94 | 11,751 |
| 2024-09-10 | 8,230.00 | 8,350.00 | 8,120.00 | 8,220.00 | 7,794.90 | 10,718 |
| 2024-09-09 | 8,200.00 | 8,390.00 | 8,080.00 | 8,230.00 | 7,804.39 | 11,639 |
| 2024-09-06 | 8,190.00 | 8,430.00 | 8,180.00 | 8,200.00 | 7,775.94 | 9,176 |
| 2024-09-05 | 8,170.00 | 8,420.00 | 8,170.00 | 8,180.00 | 7,756.97 | 7,433 |
| 2024-09-04 | 8,320.00 | 8,320.00 | 8,150.00 | 8,170.00 | 7,747.49 | 8,424 |
| 2024-09-03 | 8,330.00 | 8,410.00 | 8,260.00 | 8,320.00 | 7,889.73 | 12,438 |
| 2024-09-02 | 8,370.00 | 8,450.00 | 8,250.00 | 8,300.00 | 7,870.76 | 13,512 |
| 2024-08-30 | 8,350.00 | 8,410.00 | 8,320.00 | 8,370.00 | 7,937.14 | 4,603 |
| 2024-08-29 | 8,360.00 | 8,400.00 | 8,260.00 | 8,350.00 | 7,918.18 | 10,676 |
| 2024-08-28 | 8,350.00 | 8,400.00 | 8,030.00 | 8,360.00 | 7,927.66 | 10,784 |
| 2024-08-27 | 8,390.00 | 8,390.00 | 8,300.00 | 8,350.00 | 7,918.18 | 20,108 |
| 2024-08-26 | 8,420.00 | 8,460.00 | 8,370.00 | 8,390.00 | 7,956.11 | 3,845 |
| 2024-08-23 | 8,400.00 | 8,420.00 | 8,360.00 | 8,420.00 | 7,984.56 | 3,547 |
| 2024-08-22 | 8,410.00 | 8,420.00 | 8,340.00 | 8,400.00 | 7,965.59 | 4,009 |
| 2024-08-21 | 8,330.00 | 8,430.00 | 8,330.00 | 8,410.00 | 7,975.08 | 5,741 |
| 2024-08-20 | 8,410.00 | 8,440.00 | 8,330.00 | 8,330.00 | 7,899.21 | 5,447 |
| 2024-08-19 | 8,390.00 | 8,440.00 | 8,380.00 | 8,410.00 | 7,975.08 | 4,203 |
| 2024-08-16 | 8,410.00 | 8,420.00 | 8,300.00 | 8,390.00 | 7,956.11 | 6,023 |
| 2024-08-14 | 8,330.00 | 8,380.00 | 8,200.00 | 8,350.00 | 7,918.18 | 6,321 |
| 2024-08-13 | 8,220.00 | 8,380.00 | 8,040.00 | 8,240.00 | 7,813.87 | 8,225 |
| 2024-08-12 | 8,390.00 | 8,390.00 | 8,220.00 | 8,220.00 | 7,794.90 | 5,803 |
| 2024-08-09 | 7,970.00 | 8,220.00 | 7,970.00 | 8,220.00 | 7,794.90 | 5,184 |
| 2024-08-08 | 8,010.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,538.87 | 1,714 |
| 2024-08-07 | 8,030.00 | 8,240.00 | 7,940.00 | 7,950.00 | 7,538.87 | 3,142 |
| 2024-08-06 | 7,990.00 | 8,150.00 | 7,990.00 | 8,030.00 | 7,614.73 | 1,683 |
| 2024-08-05 | 8,100.00 | 8,100.00 | 7,770.00 | 7,990.00 | 7,576.80 | 6,673 |
| 2024-08-02 | 8,290.00 | 8,360.00 | 8,000.00 | 8,010.00 | 7,595.76 | 6,765 |
| 2024-08-01 | 8,300.00 | 8,370.00 | 8,290.00 | 8,290.00 | 7,861.28 | 1,276 |
| 2024-07-31 | 8,270.00 | 8,350.00 | 8,270.00 | 8,290.00 | 7,861.28 | 961 |
| 2024-07-30 | 8,280.00 | 8,360.00 | 8,270.00 | 8,270.00 | 7,842.32 | 1,442 |
| 2024-07-29 | 8,310.00 | 8,380.00 | 8,270.00 | 8,270.00 | 7,842.32 | 1,251 |
| 2024-07-26 | 8,360.00 | 8,400.00 | 8,270.00 | 8,270.00 | 7,842.32 | 2,070 |
| 2024-07-25 | 8,350.00 | 8,400.00 | 8,350.00 | 8,360.00 | 7,927.66 | 997 |
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.