Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 40,900.00 | 41,500.00 | 40,850.00 | 41,300.00 | 38,449.97 | 4,529 |
| 2024-07-23 | 41,000.00 | 41,800.00 | 41,000.00 | 41,200.00 | 38,356.87 | 1,727 |
| 2024-07-22 | 41,250.00 | 41,650.00 | 40,950.00 | 41,400.00 | 38,543.07 | 5,261 |
| 2024-07-19 | 41,900.00 | 42,150.00 | 41,350.00 | 41,350.00 | 38,496.52 | 3,409 |
| 2024-07-18 | 42,000.00 | 42,200.00 | 41,400.00 | 41,850.00 | 38,962.02 | 6,259 |
| 2024-07-17 | 41,800.00 | 42,000.00 | 41,400.00 | 41,600.00 | 38,729.27 | 4,592 |
| 2024-07-16 | 41,800.00 | 41,800.00 | 41,100.00 | 41,400.00 | 38,543.07 | 5,125 |
| 2024-07-15 | 41,450.00 | 42,000.00 | 41,300.00 | 41,800.00 | 38,915.47 | 4,551 |
| 2024-07-12 | 41,300.00 | 41,600.00 | 41,100.00 | 41,450.00 | 38,589.62 | 3,655 |
| 2024-07-11 | 41,200.00 | 41,350.00 | 41,050.00 | 41,300.00 | 38,449.97 | 3,640 |
| 2024-07-10 | 40,650.00 | 41,100.00 | 40,500.00 | 40,950.00 | 38,124.13 | 4,726 |
| 2024-07-09 | 41,100.00 | 41,100.00 | 40,700.00 | 40,800.00 | 37,984.48 | 7,240 |
| 2024-07-08 | 41,000.00 | 41,450.00 | 40,750.00 | 41,100.00 | 38,263.77 | 12,600 |
| 2024-07-05 | 41,200.00 | 41,400.00 | 41,100.00 | 41,150.00 | 38,310.32 | 5,429 |
| 2024-07-04 | 41,100.00 | 41,450.00 | 41,100.00 | 41,200.00 | 38,356.87 | 4,932 |
| 2024-07-03 | 41,650.00 | 42,600.00 | 41,050.00 | 41,150.00 | 38,310.32 | 14,137 |
| 2024-07-02 | 42,500.00 | 42,850.00 | 42,000.00 | 42,000.00 | 39,101.67 | 9,095 |
| 2024-07-01 | 42,950.00 | 43,000.00 | 42,550.00 | 42,850.00 | 39,893.01 | 4,901 |
| 2024-06-28 | 42,300.00 | 43,300.00 | 42,300.00 | 42,950.00 | 39,986.11 | 5,294 |
| 2024-06-27 | 43,250.00 | 43,350.00 | 42,300.00 | 42,500.00 | 39,567.16 | 5,852 |
| 2024-06-26 | 42,700.00 | 43,350.00 | 42,450.00 | 43,250.00 | 40,265.41 | 6,024 |
| 2024-06-25 | 43,050.00 | 43,350.00 | 42,550.00 | 42,650.00 | 39,706.81 | 8,321 |
| 2024-06-24 | 43,550.00 | 43,900.00 | 43,000.00 | 43,050.00 | 40,079.21 | 8,394 |
| 2024-06-21 | 44,500.00 | 44,550.00 | 43,400.00 | 43,500.00 | 40,498.16 | 15,524 |
| 2024-06-20 | 44,400.00 | 45,450.00 | 44,300.00 | 44,500.00 | 41,429.15 | 26,379 |
| 2024-06-19 | 45,300.00 | 45,300.00 | 43,700.00 | 43,700.00 | 40,684.35 | 18,372 |
| 2024-06-18 | 45,300.00 | 45,300.00 | 43,950.00 | 45,000.00 | 41,894.64 | 22,695 |
| 2024-06-17 | 46,800.00 | 46,800.00 | 44,700.00 | 45,100.00 | 41,987.74 | 31,519 |
| 2024-06-14 | 42,900.00 | 45,800.00 | 42,900.00 | 45,000.00 | 41,894.64 | 59,372 |
| 2024-06-13 | 43,900.00 | 44,200.00 | 42,850.00 | 42,850.00 | 39,893.01 | 21,148 |
| 2024-06-12 | 43,100.00 | 44,000.00 | 42,700.00 | 43,900.00 | 40,870.55 | 10,915 |
| 2024-06-11 | 43,900.00 | 44,800.00 | 43,100.00 | 43,100.00 | 40,125.76 | 10,443 |
| 2024-06-10 | 42,350.00 | 44,550.00 | 42,250.00 | 44,100.00 | 41,056.75 | 34,020 |
| 2024-06-07 | 41,750.00 | 43,000.00 | 41,700.00 | 42,350.00 | 39,427.51 | 6,006 |
| 2024-06-05 | 42,100.00 | 43,500.00 | 41,750.00 | 42,100.00 | 39,194.77 | 9,615 |
| 2024-06-04 | 43,000.00 | 43,200.00 | 42,400.00 | 42,500.00 | 39,567.16 | 5,921 |
| 2024-06-03 | 42,700.00 | 43,700.00 | 42,650.00 | 43,000.00 | 40,032.66 | 9,472 |
| 2024-05-31 | 43,000.00 | 43,600.00 | 42,650.00 | 42,650.00 | 39,706.81 | 7,702 |
| 2024-05-30 | 42,900.00 | 43,500.00 | 40,600.00 | 43,000.00 | 40,032.66 | 12,257 |
| 2024-05-29 | 44,600.00 | 44,600.00 | 43,150.00 | 43,500.00 | 40,498.16 | 10,187 |
| 2024-05-28 | 44,750.00 | 44,750.00 | 42,150.00 | 44,050.00 | 41,010.20 | 23,941 |
| 2024-05-27 | 45,100.00 | 45,600.00 | 44,150.00 | 44,750.00 | 41,661.90 | 14,416 |
| 2024-05-24 | 44,100.00 | 45,300.00 | 43,750.00 | 45,100.00 | 41,987.74 | 13,174 |
| 2024-05-23 | 44,900.00 | 45,000.00 | 44,100.00 | 44,500.00 | 41,429.15 | 14,747 |
| 2024-05-22 | 44,450.00 | 45,500.00 | 44,100.00 | 44,900.00 | 41,801.54 | 22,538 |
| 2024-05-21 | 45,350.00 | 45,350.00 | 44,100.00 | 44,450.00 | 41,382.60 | 20,159 |
| 2024-05-20 | 43,950.00 | 45,950.00 | 43,950.00 | 44,500.00 | 41,429.15 | 72,641 |
| 2024-05-17 | 42,350.00 | 47,900.00 | 42,350.00 | 43,700.00 | 40,684.35 | 293,663 |
| 2024-05-16 | 42,350.00 | 42,550.00 | 41,500.00 | 41,700.00 | 38,822.37 | 10,532 |
| 2024-05-14 | 41,800.00 | 42,300.00 | 41,650.00 | 42,300.00 | 39,380.97 | 19,706 |
| 2024-05-13 | 41,150.00 | 41,900.00 | 41,100.00 | 41,800.00 | 38,915.47 | 15,836 |
| 2024-05-10 | 40,800.00 | 41,150.00 | 40,700.00 | 41,050.00 | 38,217.23 | 19,170 |
| 2024-05-09 | 40,500.00 | 40,800.00 | 40,450.00 | 40,700.00 | 37,891.38 | 5,902 |
| 2024-05-08 | 40,900.00 | 40,950.00 | 40,500.00 | 40,500.00 | 37,705.18 | 2,722 |
| 2024-05-07 | 40,800.00 | 41,000.00 | 40,000.00 | 40,900.00 | 38,077.58 | 7,779 |
| 2024-05-03 | 40,850.00 | 40,950.00 | 40,400.00 | 40,750.00 | 37,937.93 | 6,703 |
| 2024-05-02 | 40,700.00 | 40,850.00 | 40,400.00 | 40,750.00 | 37,937.93 | 3,476 |
| 2024-04-30 | 40,650.00 | 40,900.00 | 40,350.00 | 40,700.00 | 37,891.38 | 5,164 |
| 2024-04-29 | 40,600.00 | 40,950.00 | 40,550.00 | 40,600.00 | 37,798.28 | 6,274 |
| 2024-04-26 | 40,400.00 | 40,850.00 | 40,350.00 | 40,550.00 | 37,751.73 | 6,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,300.0000 KRW |
| 2024-12-27 | 1,250.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 1,200.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.