Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 40,350.00 | 40,600.00 | 40,050.00 | 40,400.00 | 37,612.08 | 5,435 |
| 2024-04-24 | 40,250.00 | 40,400.00 | 39,900.00 | 40,300.00 | 37,518.98 | 7,449 |
| 2024-04-23 | 40,000.00 | 40,300.00 | 39,800.00 | 39,900.00 | 37,146.58 | 3,658 |
| 2024-04-22 | 39,600.00 | 40,350.00 | 39,500.00 | 40,000.00 | 37,239.68 | 10,065 |
| 2024-04-19 | 39,150.00 | 39,500.00 | 38,850.00 | 39,500.00 | 36,774.19 | 6,683 |
| 2024-04-18 | 39,300.00 | 39,650.00 | 39,200.00 | 39,300.00 | 36,587.99 | 5,041 |
| 2024-04-17 | 39,300.00 | 39,500.00 | 39,100.00 | 39,300.00 | 36,587.99 | 4,227 |
| 2024-04-16 | 38,800.00 | 39,350.00 | 38,750.00 | 39,300.00 | 36,587.99 | 6,458 |
| 2024-04-15 | 39,000.00 | 39,500.00 | 38,800.00 | 38,950.00 | 36,262.14 | 4,054 |
| 2024-04-12 | 39,150.00 | 39,200.00 | 39,000.00 | 39,100.00 | 36,401.79 | 6,349 |
| 2024-04-11 | 39,600.00 | 39,850.00 | 39,150.00 | 39,150.00 | 36,448.34 | 10,561 |
| 2024-04-09 | 39,750.00 | 40,150.00 | 39,700.00 | 39,850.00 | 37,100.03 | 4,750 |
| 2024-04-08 | 40,000.00 | 40,050.00 | 39,700.00 | 39,950.00 | 37,193.13 | 6,819 |
| 2024-04-05 | 40,500.00 | 40,550.00 | 39,900.00 | 40,000.00 | 37,239.68 | 7,900 |
| 2024-04-04 | 40,750.00 | 40,750.00 | 40,150.00 | 40,250.00 | 37,472.43 | 5,157 |
| 2024-04-03 | 40,300.00 | 40,500.00 | 40,100.00 | 40,300.00 | 37,518.98 | 4,657 |
| 2024-04-02 | 40,650.00 | 40,700.00 | 40,250.00 | 40,300.00 | 37,518.98 | 5,997 |
| 2024-04-01 | 40,650.00 | 40,750.00 | 40,250.00 | 40,750.00 | 37,937.93 | 6,670 |
| 2024-03-29 | 40,850.00 | 40,950.00 | 40,200.00 | 40,300.00 | 37,518.98 | 5,385 |
| 2024-03-28 | 40,800.00 | 40,950.00 | 40,450.00 | 40,850.00 | 38,031.03 | 4,870 |
| 2024-03-27 | 40,400.00 | 40,950.00 | 40,400.00 | 40,900.00 | 38,077.58 | 8,001 |
| 2024-03-26 | 39,900.00 | 40,450.00 | 39,900.00 | 40,400.00 | 37,612.08 | 6,502 |
| 2024-03-25 | 40,150.00 | 40,400.00 | 40,100.00 | 40,100.00 | 37,332.78 | 3,203 |
| 2024-03-22 | 39,900.00 | 40,300.00 | 39,900.00 | 40,050.00 | 37,286.23 | 4,961 |
| 2024-03-21 | 40,200.00 | 40,350.00 | 40,000.00 | 40,100.00 | 37,332.78 | 6,619 |
| 2024-03-20 | 39,850.00 | 40,100.00 | 39,700.00 | 40,100.00 | 37,332.78 | 6,611 |
| 2024-03-19 | 40,100.00 | 40,100.00 | 39,600.00 | 39,650.00 | 36,913.84 | 13,060 |
| 2024-03-18 | 40,100.00 | 40,400.00 | 40,050.00 | 40,100.00 | 37,332.78 | 6,414 |
| 2024-03-15 | 40,300.00 | 40,400.00 | 40,100.00 | 40,100.00 | 37,332.78 | 7,345 |
| 2024-03-14 | 40,500.00 | 40,800.00 | 40,400.00 | 40,400.00 | 37,612.08 | 6,096 |
| 2024-03-13 | 40,300.00 | 40,650.00 | 40,250.00 | 40,650.00 | 37,844.83 | 7,668 |
| 2024-03-12 | 40,300.00 | 40,500.00 | 40,100.00 | 40,250.00 | 37,472.43 | 4,875 |
| 2024-03-11 | 40,050.00 | 40,550.00 | 40,050.00 | 40,250.00 | 37,472.43 | 4,706 |
| 2024-03-08 | 40,950.00 | 40,950.00 | 40,300.00 | 40,400.00 | 37,612.08 | 5,697 |
| 2024-03-07 | 40,150.00 | 40,600.00 | 40,050.00 | 40,300.00 | 37,518.98 | 12,219 |
| 2024-03-06 | 41,000.00 | 41,000.00 | 40,450.00 | 40,500.00 | 37,705.18 | 8,407 |
| 2024-03-05 | 40,950.00 | 41,400.00 | 40,950.00 | 41,050.00 | 38,217.23 | 7,330 |
| 2024-03-04 | 40,900.00 | 41,700.00 | 40,900.00 | 41,550.00 | 38,682.72 | 13,067 |
| 2024-02-29 | 40,750.00 | 41,200.00 | 40,750.00 | 40,800.00 | 37,984.48 | 6,452 |
| 2024-02-28 | 40,900.00 | 41,200.00 | 40,700.00 | 40,950.00 | 38,124.13 | 5,233 |
| 2024-02-27 | 41,150.00 | 41,750.00 | 40,800.00 | 40,950.00 | 38,124.13 | 10,167 |
| 2024-02-26 | 41,900.00 | 42,100.00 | 41,350.00 | 41,750.00 | 38,868.92 | 7,913 |
| 2024-02-23 | 41,850.00 | 41,950.00 | 41,600.00 | 41,850.00 | 38,962.02 | 5,533 |
| 2024-02-22 | 42,200.00 | 42,300.00 | 41,700.00 | 41,850.00 | 38,962.02 | 5,952 |
| 2024-02-21 | 41,950.00 | 42,400.00 | 41,600.00 | 41,950.00 | 39,055.12 | 12,842 |
| 2024-02-20 | 41,750.00 | 42,450.00 | 41,700.00 | 42,350.00 | 39,427.51 | 20,597 |
| 2024-02-19 | 41,750.00 | 42,050.00 | 41,650.00 | 41,750.00 | 38,868.92 | 13,208 |
| 2024-02-16 | 41,150.00 | 42,150.00 | 40,800.00 | 41,750.00 | 38,868.92 | 32,537 |
| 2024-02-15 | 41,000.00 | 41,700.00 | 40,500.00 | 40,650.00 | 37,844.83 | 17,433 |
| 2024-02-14 | 41,350.00 | 41,350.00 | 40,850.00 | 41,000.00 | 38,170.68 | 12,527 |
| 2024-02-13 | 41,200.00 | 41,750.00 | 41,200.00 | 41,450.00 | 38,589.62 | 13,869 |
| 2024-02-08 | 41,300.00 | 41,350.00 | 41,000.00 | 41,150.00 | 38,310.32 | 7,629 |
| 2024-02-07 | 41,450.00 | 41,550.00 | 40,950.00 | 41,150.00 | 38,310.32 | 6,024 |
| 2024-02-06 | 41,500.00 | 41,550.00 | 41,050.00 | 41,150.00 | 38,310.32 | 8,977 |
| 2024-02-05 | 41,100.00 | 41,950.00 | 40,950.00 | 41,400.00 | 38,543.07 | 33,665 |
| 2024-02-02 | 41,100.00 | 41,150.00 | 40,600.00 | 41,050.00 | 38,217.23 | 28,319 |
| 2024-02-01 | 40,400.00 | 40,700.00 | 40,100.00 | 40,700.00 | 37,891.38 | 41,156 |
| 2024-01-31 | 40,500.00 | 40,500.00 | 40,000.00 | 40,200.00 | 37,425.88 | 11,590 |
| 2024-01-30 | 40,300.00 | 40,400.00 | 40,050.00 | 40,350.00 | 37,565.53 | 14,617 |
| 2024-01-29 | 40,050.00 | 40,200.00 | 39,850.00 | 40,100.00 | 37,332.78 | 17,123 |
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.