Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	44,500.00	45,600.00	44,400.00	45,250.00	40,917.99	6,727
2023-10-30	45,600.00	45,950.00	44,850.00	45,150.00	40,827.57	5,669
2023-10-27	46,250.00	46,450.00	44,750.00	45,200.00	40,872.78	18,935
2023-10-26	45,050.00	46,000.00	44,650.00	45,550.00	41,189.27	13,934
2023-10-25	44,950.00	45,250.00	44,500.00	45,050.00	40,737.14	5,718
2023-10-24	44,950.00	45,250.00	44,150.00	44,950.00	40,646.71	14,604
2023-10-23	43,950.00	44,450.00	43,550.00	44,400.00	40,149.37	7,997
2023-10-20	44,050.00	44,450.00	43,400.00	44,000.00	39,787.66	10,783
2023-10-19	43,000.00	44,200.00	43,000.00	44,050.00	39,832.87	5,615
2023-10-18	43,850.00	44,450.00	43,700.00	44,100.00	39,878.09	5,818
2023-10-17	44,300.00	44,350.00	43,300.00	44,150.00	39,923.30	4,860
2023-10-16	43,250.00	44,150.00	43,150.00	43,950.00	39,742.45	7,647
2023-10-13	43,300.00	43,850.00	42,750.00	43,250.00	39,109.46	5,158
2023-10-12	43,650.00	44,000.00	43,250.00	43,700.00	39,516.38	4,129
2023-10-11	44,500.00	44,500.00	43,700.00	43,700.00	39,516.38	5,147
2023-10-10	44,300.00	44,750.00	43,450.00	44,100.00	39,878.09	8,277
2023-10-06	44,100.00	44,100.00	43,200.00	43,900.00	39,697.24	3,936
2023-10-05	43,350.00	44,100.00	42,550.00	43,100.00	38,973.82	8,462
2023-10-04	43,550.00	43,550.00	42,100.00	43,000.00	38,883.40	8,176
2023-09-27	43,750.00	43,750.00	42,850.00	43,150.00	39,019.04	4,228
2023-09-26	43,700.00	44,050.00	42,800.00	43,800.00	39,606.81	5,096
2023-09-25	43,500.00	43,700.00	42,650.00	43,350.00	39,199.89	4,405
2023-09-22	42,800.00	43,700.00	42,100.00	43,450.00	39,290.32	6,584
2023-09-21	43,600.00	43,600.00	42,100.00	42,800.00	38,702.54	4,662
2023-09-20	43,600.00	43,600.00	43,050.00	43,450.00	39,290.32	3,703
2023-09-19	43,700.00	43,800.00	43,000.00	43,250.00	39,109.46	4,674
2023-09-18	43,100.00	44,200.00	43,050.00	43,850.00	39,652.02	5,414
2023-09-15	43,900.00	44,000.00	43,600.00	43,600.00	39,425.96	5,403
2023-09-14	45,750.00	45,750.00	43,400.00	43,700.00	39,516.38	22,994
2023-09-13	44,100.00	45,500.00	43,600.00	45,300.00	40,963.21	18,737
2023-09-12	42,100.00	43,900.00	41,950.00	43,900.00	39,697.24	19,748
2023-09-11	43,500.00	43,500.00	41,700.00	41,750.00	37,753.07	14,654
2023-09-08	42,400.00	42,900.00	42,200.00	42,900.00	38,792.97	7,812
2023-09-07	41,700.00	42,300.00	41,250.00	42,250.00	38,205.20	17,171
2023-09-06	42,950.00	43,350.00	41,500.00	41,700.00	37,707.85	22,515
2023-09-05	43,950.00	43,950.00	42,750.00	42,950.00	38,838.18	15,134
2023-09-04	44,700.00	44,700.00	43,550.00	44,100.00	39,878.09	7,272
2023-09-01	44,600.00	45,000.00	44,250.00	44,800.00	40,511.07	6,287
2023-08-31	45,400.00	45,900.00	44,350.00	44,600.00	40,330.22	19,919
2023-08-30	47,450.00	47,450.00	45,600.00	45,900.00	41,505.77	12,584
2023-08-29	46,700.00	47,200.00	46,550.00	47,150.00	42,636.10	8,408
2023-08-28	46,300.00	47,300.00	46,300.00	46,700.00	42,229.18	8,925
2023-08-25	45,350.00	46,500.00	45,000.00	46,300.00	41,867.47	9,274
2023-08-24	46,350.00	46,600.00	45,350.00	45,850.00	41,460.55	8,793
2023-08-23	44,000.00	46,400.00	43,500.00	46,350.00	41,912.68	19,872
2023-08-22	45,350.00	45,700.00	43,700.00	44,300.00	40,058.94	24,032
2023-08-21	47,000.00	47,550.00	45,950.00	46,300.00	41,867.47	14,221
2023-08-18	46,000.00	47,000.00	45,400.00	46,950.00	42,455.24	18,187
2023-08-17	46,300.00	47,050.00	44,200.00	46,850.00	42,364.82	35,041
2023-08-16	43,100.00	49,500.00	43,000.00	45,800.00	41,415.34	125,107
2023-08-14	41,950.00	42,250.00	41,250.00	42,150.00	38,114.77	9,183
2023-08-11	41,850.00	42,350.00	41,600.00	41,600.00	37,617.43	7,316
2023-08-10	40,800.00	42,300.00	40,800.00	42,300.00	38,250.41	9,350
2023-08-09	41,250.00	41,450.00	40,650.00	41,450.00	37,481.79	5,120
2023-08-08	42,150.00	42,250.00	40,900.00	41,250.00	37,300.93	5,560
2023-08-07	41,150.00	41,900.00	41,100.00	41,750.00	37,753.07	7,313
2023-08-04	41,600.00	41,650.00	40,900.00	41,100.00	37,165.29	5,051
2023-08-03	41,000.00	41,750.00	40,600.00	41,300.00	37,346.15	6,037
2023-08-02	41,450.00	41,450.00	40,600.00	41,300.00	37,346.15	8,362
2023-08-01	40,400.00	42,000.00	40,300.00	41,100.00	37,165.29	9,601

← NewerPage 13 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.