Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 41,050.00 | 41,550.00 | 40,450.00 | 40,800.00 | 36,894.01 | 6,054 |
| 2023-07-28 | 42,300.00 | 42,300.00 | 40,550.00 | 41,000.00 | 37,074.87 | 7,288 |
| 2023-07-27 | 39,200.00 | 42,000.00 | 39,200.00 | 42,000.00 | 37,979.13 | 15,699 |
| 2023-07-26 | 39,850.00 | 40,100.00 | 38,250.00 | 39,200.00 | 35,447.19 | 26,551 |
| 2023-07-25 | 40,650.00 | 41,000.00 | 39,750.00 | 39,750.00 | 35,944.54 | 14,476 |
| 2023-07-24 | 41,550.00 | 41,700.00 | 40,650.00 | 41,150.00 | 37,210.51 | 6,657 |
| 2023-07-21 | 41,800.00 | 41,950.00 | 41,250.00 | 41,850.00 | 37,843.49 | 4,949 |
| 2023-07-20 | 41,900.00 | 41,950.00 | 41,250.00 | 41,950.00 | 37,933.92 | 7,328 |
| 2023-07-19 | 41,250.00 | 41,950.00 | 41,150.00 | 41,950.00 | 37,933.92 | 4,909 |
| 2023-07-18 | 42,050.00 | 43,000.00 | 41,100.00 | 41,100.00 | 37,165.29 | 8,495 |
| 2023-07-17 | 41,800.00 | 42,100.00 | 41,150.00 | 42,050.00 | 38,024.34 | 5,471 |
| 2023-07-14 | 42,300.00 | 42,850.00 | 41,500.00 | 41,900.00 | 37,888.71 | 7,314 |
| 2023-07-13 | 41,800.00 | 42,850.00 | 41,800.00 | 42,550.00 | 38,476.48 | 8,194 |
| 2023-07-12 | 42,050.00 | 42,050.00 | 41,250.00 | 41,750.00 | 37,753.07 | 5,615 |
| 2023-07-11 | 41,050.00 | 42,650.00 | 40,950.00 | 42,050.00 | 38,024.34 | 14,935 |
| 2023-07-10 | 40,150.00 | 41,450.00 | 40,100.00 | 41,150.00 | 37,210.51 | 9,717 |
| 2023-07-07 | 42,350.00 | 42,350.00 | 38,650.00 | 40,100.00 | 36,261.03 | 37,304 |
| 2023-07-06 | 43,050.00 | 43,050.00 | 41,750.00 | 41,850.00 | 37,843.49 | 20,039 |
| 2023-07-05 | 43,750.00 | 44,500.00 | 42,950.00 | 42,950.00 | 38,838.18 | 15,962 |
| 2023-07-04 | 44,350.00 | 44,700.00 | 43,700.00 | 43,850.00 | 39,652.02 | 10,808 |
| 2023-07-03 | 44,300.00 | 45,250.00 | 44,100.00 | 44,350.00 | 40,104.15 | 7,210 |
| 2023-06-30 | 44,250.00 | 44,450.00 | 43,700.00 | 44,350.00 | 40,104.15 | 8,784 |
| 2023-06-29 | 45,200.00 | 45,200.00 | 44,200.00 | 44,250.00 | 40,013.73 | 9,460 |
| 2023-06-28 | 44,850.00 | 45,000.00 | 44,550.00 | 44,600.00 | 40,330.22 | 9,009 |
| 2023-06-27 | 44,400.00 | 44,950.00 | 44,300.00 | 44,600.00 | 40,330.22 | 5,147 |
| 2023-06-26 | 44,600.00 | 45,150.00 | 44,300.00 | 44,400.00 | 40,149.37 | 4,804 |
| 2023-06-23 | 45,300.00 | 45,300.00 | 44,250.00 | 44,400.00 | 40,149.37 | 15,654 |
| 2023-06-22 | 44,500.00 | 45,950.00 | 44,300.00 | 44,350.00 | 40,104.15 | 11,172 |
| 2023-06-21 | 45,700.00 | 45,700.00 | 44,300.00 | 44,300.00 | 40,058.94 | 24,268 |
| 2023-06-20 | 45,800.00 | 46,850.00 | 45,650.00 | 45,700.00 | 41,324.91 | 11,831 |
| 2023-06-19 | 46,700.00 | 46,800.00 | 46,050.00 | 46,300.00 | 41,867.47 | 9,746 |
| 2023-06-16 | 47,000.00 | 47,200.00 | 46,350.00 | 46,700.00 | 42,229.18 | 6,564 |
| 2023-06-15 | 47,050.00 | 47,400.00 | 46,250.00 | 46,350.00 | 41,912.68 | 12,502 |
| 2023-06-14 | 47,350.00 | 47,550.00 | 47,050.00 | 47,100.00 | 42,590.88 | 10,680 |
| 2023-06-13 | 47,650.00 | 48,150.00 | 47,550.00 | 47,550.00 | 42,997.80 | 6,470 |
| 2023-06-12 | 48,150.00 | 48,600.00 | 47,550.00 | 47,650.00 | 43,088.23 | 7,440 |
| 2023-06-09 | 48,950.00 | 48,950.00 | 48,150.00 | 48,150.00 | 43,540.36 | 6,739 |
| 2023-06-08 | 48,850.00 | 48,850.00 | 48,300.00 | 48,600.00 | 43,947.28 | 8,377 |
| 2023-06-07 | 48,400.00 | 49,300.00 | 48,350.00 | 48,350.00 | 43,721.21 | 7,780 |
| 2023-06-05 | 48,250.00 | 48,550.00 | 48,150.00 | 48,450.00 | 43,811.64 | 4,596 |
| 2023-06-02 | 48,300.00 | 48,850.00 | 48,200.00 | 48,350.00 | 43,721.21 | 3,618 |
| 2023-06-01 | 48,350.00 | 48,900.00 | 48,100.00 | 48,500.00 | 43,856.85 | 4,396 |
| 2023-05-31 | 48,650.00 | 49,250.00 | 48,400.00 | 48,400.00 | 43,766.43 | 6,971 |
| 2023-05-30 | 48,700.00 | 49,300.00 | 48,400.00 | 49,100.00 | 44,399.41 | 7,012 |
| 2023-05-26 | 48,950.00 | 48,950.00 | 48,300.00 | 48,700.00 | 44,037.71 | 6,027 |
| 2023-05-25 | 48,900.00 | 49,350.00 | 48,450.00 | 48,950.00 | 44,263.77 | 5,705 |
| 2023-05-24 | 48,150.00 | 48,950.00 | 48,150.00 | 48,900.00 | 44,218.56 | 4,594 |
| 2023-05-23 | 48,450.00 | 49,000.00 | 48,200.00 | 48,600.00 | 43,947.28 | 6,043 |
| 2023-05-22 | 48,350.00 | 49,100.00 | 48,050.00 | 48,700.00 | 44,037.71 | 11,830 |
| 2023-05-19 | 48,150.00 | 48,750.00 | 47,950.00 | 48,400.00 | 43,766.43 | 8,246 |
| 2023-05-18 | 48,250.00 | 48,300.00 | 47,700.00 | 48,150.00 | 43,540.36 | 5,391 |
| 2023-05-17 | 47,800.00 | 48,900.00 | 47,700.00 | 47,850.00 | 43,269.08 | 17,982 |
| 2023-05-16 | 48,450.00 | 48,600.00 | 47,800.00 | 47,800.00 | 43,223.87 | 5,235 |
| 2023-05-15 | 47,750.00 | 48,500.00 | 47,550.00 | 48,450.00 | 43,811.64 | 6,180 |
| 2023-05-12 | 48,300.00 | 48,400.00 | 47,650.00 | 47,850.00 | 43,269.08 | 5,802 |
| 2023-05-11 | 48,450.00 | 48,800.00 | 48,150.00 | 48,450.00 | 43,811.64 | 5,964 |
| 2023-05-10 | 48,300.00 | 48,450.00 | 47,500.00 | 48,150.00 | 43,540.36 | 3,955 |
| 2023-05-09 | 48,500.00 | 48,500.00 | 48,000.00 | 48,050.00 | 43,449.94 | 7,353 |
| 2023-05-08 | 47,800.00 | 48,500.00 | 47,350.00 | 48,400.00 | 43,766.43 | 8,265 |
| 2023-05-04 | 47,550.00 | 47,950.00 | 47,100.00 | 47,800.00 | 43,223.87 | 7,370 |
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.