Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	47,550.00	48,100.00	47,400.00	47,450.00	42,907.38	5,222
2023-05-02	47,550.00	48,150.00	47,400.00	48,150.00	43,540.36	4,042
2023-04-28	47,300.00	48,200.00	47,000.00	47,450.00	42,907.38	8,744
2023-04-27	48,000.00	48,150.00	47,300.00	47,300.00	42,771.74	8,218
2023-04-26	47,750.00	48,200.00	47,300.00	48,050.00	43,449.94	6,796
2023-04-25	48,050.00	48,050.00	47,450.00	47,750.00	43,178.66	6,278
2023-04-24	48,200.00	48,500.00	47,500.00	47,500.00	42,952.59	8,733
2023-04-21	48,050.00	48,400.00	47,950.00	48,200.00	43,585.57	9,294
2023-04-20	49,000.00	49,100.00	48,350.00	48,350.00	43,721.21	6,630
2023-04-19	48,750.00	49,100.00	48,550.00	48,850.00	44,173.35	11,409
2023-04-18	48,200.00	49,000.00	48,150.00	48,900.00	44,218.56	15,297
2023-04-17	49,000.00	49,150.00	48,100.00	48,500.00	43,856.85	21,045
2023-04-14	48,950.00	49,700.00	48,800.00	48,800.00	44,128.13	11,652
2023-04-13	48,700.00	49,200.00	48,200.00	48,900.00	44,218.56	7,962
2023-04-12	49,100.00	49,150.00	48,200.00	48,700.00	44,037.71	11,762
2023-04-11	48,300.00	48,850.00	48,150.00	48,850.00	44,173.35	7,283
2023-04-10	49,250.00	49,400.00	48,300.00	48,300.00	43,676.00	12,640
2023-04-07	48,550.00	49,250.00	48,000.00	49,250.00	44,535.05	10,945
2023-04-06	49,200.00	49,500.00	48,300.00	48,500.00	43,856.85	12,416
2023-04-05	51,300.00	51,400.00	49,450.00	49,500.00	44,761.12	14,518
2023-04-04	47,500.00	49,850.00	47,350.00	49,850.00	45,077.61	24,260
2023-04-03	47,850.00	48,000.00	47,400.00	47,500.00	42,952.59	7,627
2023-03-31	48,700.00	48,800.00	47,850.00	47,850.00	43,269.08	10,547
2023-03-30	47,450.00	48,450.00	47,250.00	48,300.00	43,676.00	13,148
2023-03-29	47,850.00	47,900.00	47,400.00	47,500.00	42,952.59	6,344
2023-03-28	47,750.00	48,000.00	47,300.00	47,400.00	42,862.16	7,143
2023-03-27	48,350.00	48,500.00	47,250.00	47,750.00	43,178.66	9,187
2023-03-24	48,550.00	48,550.00	47,600.00	47,800.00	43,223.87	13,521
2023-03-23	49,400.00	49,650.00	48,550.00	48,650.00	43,992.49	14,443
2023-03-22	49,950.00	50,100.00	49,150.00	49,450.00	44,715.91	10,422
2023-03-21	49,600.00	50,600.00	49,550.00	49,950.00	45,168.04	12,652
2023-03-20	49,850.00	50,400.00	49,300.00	49,600.00	44,851.55	12,336
2023-03-17	49,550.00	50,700.00	49,300.00	49,300.00	44,580.27	17,984
2023-03-16	49,250.00	50,300.00	48,850.00	49,450.00	44,715.91	9,941
2023-03-15	49,900.00	50,500.00	49,650.00	49,900.00	45,122.83	9,434
2023-03-14	51,300.00	51,300.00	49,700.00	49,950.00	45,168.04	13,837
2023-03-13	49,350.00	51,000.00	49,200.00	50,900.00	46,027.09	11,459
2023-03-10	50,700.00	50,700.00	49,500.00	50,200.00	45,394.10	17,944
2023-03-09	50,100.00	51,100.00	50,000.00	51,000.00	46,117.52	11,220
2023-03-08	49,800.00	50,300.00	49,150.00	50,000.00	45,213.25	11,110
2023-03-07	50,000.00	50,500.00	49,650.00	50,000.00	45,213.25	7,458
2023-03-06	49,350.00	50,300.00	49,300.00	50,100.00	45,303.68	17,298
2023-03-03	50,000.00	51,000.00	49,200.00	49,200.00	44,489.84	6,687
2023-03-02	49,100.00	49,950.00	49,050.00	49,250.00	44,535.05	7,543
2023-02-28	49,300.00	50,300.00	49,000.00	49,450.00	44,715.91	10,502
2023-02-27	49,550.00	49,600.00	48,800.00	49,300.00	44,580.27	6,784
2023-02-24	50,200.00	50,300.00	49,600.00	49,700.00	44,941.97	8,674
2023-02-23	50,000.00	50,700.00	50,000.00	50,500.00	45,665.38	5,918
2023-02-22	50,500.00	50,600.00	49,750.00	50,000.00	45,213.25	9,563
2023-02-21	51,000.00	51,200.00	50,500.00	51,000.00	46,117.52	6,488
2023-02-20	50,400.00	51,400.00	49,800.00	51,200.00	46,298.37	8,432
2023-02-17	50,500.00	51,200.00	50,300.00	50,400.00	45,574.96	6,529
2023-02-16	49,850.00	51,300.00	49,850.00	50,900.00	46,027.09	7,836
2023-02-15	51,000.00	51,200.00	49,800.00	49,800.00	45,032.40	12,143
2023-02-14	51,400.00	51,500.00	50,700.00	51,100.00	46,207.94	4,205
2023-02-13	50,500.00	51,300.00	50,300.00	50,800.00	45,936.66	5,116
2023-02-10	50,800.00	51,000.00	50,200.00	50,600.00	45,755.81	7,088
2023-02-09	50,900.00	51,600.00	50,800.00	51,000.00	46,117.52	5,016
2023-02-08	50,800.00	51,700.00	50,800.00	51,400.00	46,479.22	4,781
2023-02-07	50,600.00	51,200.00	50,600.00	50,900.00	46,027.09	3,387

← NewerPage 15 of 21 · 1,226 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.