Maeil Dairies Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	40,150.00	40,150.00	39,900.00	40,050.00	37,286.23	12,170
2024-01-25	40,000.00	40,350.00	39,950.00	40,150.00	37,379.33	6,684
2024-01-24	40,200.00	40,350.00	40,050.00	40,250.00	37,472.43	3,861
2024-01-23	40,900.00	40,900.00	40,050.00	40,100.00	37,332.78	6,791
2024-01-22	40,750.00	40,750.00	40,200.00	40,500.00	37,705.18	7,337
2024-01-19	40,900.00	40,950.00	40,050.00	40,100.00	37,332.78	9,785
2024-01-18	40,750.00	40,950.00	40,200.00	40,700.00	37,891.38	6,848
2024-01-17	40,500.00	40,550.00	39,900.00	40,200.00	37,425.88	9,139
2024-01-16	40,700.00	40,700.00	40,050.00	40,100.00	37,332.78	7,297
2024-01-15	40,850.00	40,850.00	40,350.00	40,650.00	37,844.83	4,987
2024-01-12	40,700.00	40,750.00	40,200.00	40,750.00	37,937.93	8,153
2024-01-11	40,600.00	41,000.00	40,000.00	40,550.00	37,751.73	11,156
2024-01-10	41,050.00	41,050.00	40,550.00	40,600.00	37,798.28	11,381
2024-01-09	40,750.00	41,400.00	40,750.00	41,050.00	38,217.23	10,940
2024-01-08	41,250.00	41,300.00	40,750.00	40,900.00	38,077.58	12,504
2024-01-05	41,200.00	41,750.00	41,200.00	41,250.00	38,403.42	15,270
2024-01-04	41,100.00	41,450.00	41,100.00	41,150.00	38,310.32	6,743
2024-01-03	41,150.00	41,600.00	40,950.00	41,300.00	38,449.97	13,183
2024-01-02	41,100.00	41,600.00	41,000.00	41,550.00	38,682.72	6,401
2023-12-28	41,000.00	41,300.00	40,850.00	41,250.00	38,403.42	10,305
2023-12-27	41,800.00	41,800.00	40,900.00	41,200.00	38,356.87	16,681
2023-12-26	41,550.00	41,900.00	41,550.00	41,800.00	37,798.28	15,452
2023-12-22	41,700.00	41,700.00	41,250.00	41,500.00	37,527.00	14,893
2023-12-21	42,300.00	42,300.00	41,500.00	41,600.00	37,617.43	11,472
2023-12-20	41,800.00	42,300.00	41,700.00	42,300.00	38,250.41	10,575
2023-12-19	41,500.00	41,950.00	41,350.00	41,850.00	37,843.49	12,521
2023-12-18	41,900.00	42,300.00	41,650.00	41,650.00	37,662.64	7,575
2023-12-15	42,450.00	42,450.00	41,800.00	41,800.00	37,798.28	11,456
2023-12-14	43,400.00	43,400.00	42,050.00	42,450.00	38,386.05	14,537
2023-12-13	42,550.00	42,800.00	42,200.00	42,300.00	38,250.41	4,685
2023-12-12	43,400.00	43,400.00	42,450.00	42,450.00	38,386.05	8,914
2023-12-11	43,650.00	43,650.00	42,700.00	43,100.00	38,973.82	17,952
2023-12-08	43,200.00	43,750.00	43,150.00	43,650.00	39,471.17	5,584
2023-12-07	43,650.00	43,650.00	43,150.00	43,200.00	39,064.25	3,654
2023-12-06	43,250.00	43,650.00	42,950.00	43,650.00	39,471.17	4,553
2023-12-05	43,400.00	43,450.00	42,650.00	43,250.00	39,109.46	9,514
2023-12-04	44,200.00	44,200.00	42,900.00	42,950.00	38,838.18	9,266
2023-12-01	43,100.00	43,300.00	42,800.00	43,200.00	39,064.25	6,556
2023-11-30	43,900.00	43,950.00	43,150.00	43,200.00	39,064.25	7,146
2023-11-29	44,300.00	44,650.00	43,850.00	43,900.00	39,697.24	6,930
2023-11-28	44,550.00	44,650.00	44,250.00	44,300.00	40,058.94	3,596
2023-11-27	44,600.00	44,600.00	44,150.00	44,600.00	40,330.22	3,817
2023-11-24	44,650.00	44,700.00	44,400.00	44,550.00	40,285.01	2,866
2023-11-23	44,850.00	44,850.00	44,200.00	44,500.00	40,239.79	2,365
2023-11-22	44,600.00	45,000.00	44,200.00	44,800.00	40,511.07	6,532
2023-11-21	45,200.00	45,200.00	44,450.00	44,600.00	40,330.22	6,824
2023-11-20	44,900.00	45,350.00	44,700.00	45,000.00	40,691.93	7,787
2023-11-17	45,100.00	45,700.00	44,850.00	44,900.00	40,601.50	7,763
2023-11-16	45,750.00	45,750.00	45,050.00	45,700.00	41,324.91	3,832
2023-11-15	46,000.00	46,400.00	45,250.00	45,750.00	41,370.13	10,897
2023-11-14	45,650.00	46,000.00	45,300.00	45,900.00	41,505.77	5,973
2023-11-13	45,300.00	45,750.00	45,150.00	45,650.00	41,279.70	4,578
2023-11-10	44,750.00	45,600.00	44,650.00	45,600.00	41,234.49	3,695
2023-11-09	45,500.00	45,900.00	45,450.00	45,650.00	41,279.70	4,709
2023-11-08	45,000.00	45,500.00	44,650.00	45,300.00	40,963.21	7,317
2023-11-07	46,250.00	46,250.00	44,450.00	44,650.00	40,375.43	8,907
2023-11-06	46,000.00	46,000.00	44,450.00	45,750.00	41,370.13	13,681
2023-11-03	44,950.00	45,750.00	44,000.00	45,550.00	41,189.27	14,045
2023-11-02	46,450.00	46,550.00	45,200.00	45,450.00	41,098.85	10,267
2023-11-01	45,400.00	46,050.00	45,200.00	45,750.00	41,370.13	11,508

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.