Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	51,300.00	51,700.00	50,400.00	50,500.00	45,665.38	7,647
2023-02-03	51,300.00	51,500.00	50,700.00	51,300.00	46,388.80	6,740
2023-02-02	51,400.00	52,300.00	51,100.00	51,300.00	46,388.80	5,962
2023-02-01	51,400.00	51,400.00	50,600.00	51,100.00	46,207.94	4,600
2023-01-31	51,700.00	51,700.00	50,600.00	50,700.00	45,846.24	5,254
2023-01-30	51,500.00	51,500.00	50,900.00	51,000.00	46,117.52	5,027
2023-01-27	51,000.00	51,500.00	50,700.00	51,300.00	46,388.80	6,276
2023-01-26	50,900.00	51,600.00	50,300.00	51,300.00	46,388.80	6,263
2023-01-25	50,500.00	51,500.00	50,400.00	50,900.00	46,027.09	21,255
2023-01-20	49,550.00	50,500.00	49,550.00	50,500.00	45,665.38	3,833
2023-01-19	49,350.00	50,200.00	49,300.00	50,000.00	45,213.25	4,783
2023-01-18	49,700.00	50,200.00	49,400.00	50,000.00	45,213.25	3,725
2023-01-17	50,600.00	51,000.00	49,750.00	49,850.00	45,077.61	6,996
2023-01-16	50,700.00	51,400.00	50,300.00	50,800.00	45,936.66	8,034
2023-01-13	50,400.00	51,300.00	50,400.00	50,700.00	45,846.24	6,522
2023-01-12	50,500.00	50,800.00	50,000.00	50,500.00	45,665.38	5,984
2023-01-11	50,400.00	50,700.00	50,000.00	50,400.00	45,574.96	8,918
2023-01-10	49,650.00	50,200.00	49,550.00	49,950.00	45,168.04	10,379
2023-01-09	49,700.00	51,500.00	49,400.00	50,300.00	45,484.53	7,596
2023-01-06	49,250.00	49,600.00	48,900.00	49,250.00	44,535.05	10,214
2023-01-05	49,400.00	49,500.00	48,750.00	49,150.00	44,444.63	7,941
2023-01-04	49,950.00	49,950.00	48,550.00	49,500.00	44,761.12	10,019
2023-01-03	51,700.00	52,400.00	49,600.00	50,000.00	45,213.25	7,616
2023-01-02	53,800.00	53,800.00	50,300.00	50,800.00	45,936.66	10,557
2022-12-29	54,000.00	54,300.00	52,600.00	52,800.00	47,745.19	10,481
2022-12-28	54,800.00	55,500.00	53,000.00	54,500.00	49,282.44	17,026
2022-12-27	54,200.00	56,200.00	53,500.00	55,400.00	49,011.17	22,414
2022-12-26	52,900.00	54,400.00	52,200.00	54,300.00	48,038.02	18,657
2022-12-23	52,400.00	53,000.00	51,900.00	52,700.00	46,622.53	10,649
2022-12-22	52,400.00	53,200.00	52,000.00	52,800.00	46,711.00	11,066
2022-12-21	51,800.00	52,300.00	51,500.00	52,300.00	46,268.66	4,712
2022-12-20	52,200.00	52,200.00	51,000.00	51,700.00	45,737.86	5,725
2022-12-19	51,700.00	52,400.00	50,700.00	52,400.00	46,357.13	6,668
2022-12-16	50,600.00	52,000.00	50,300.00	51,700.00	45,737.86	11,672
2022-12-15	51,000.00	51,800.00	50,600.00	51,300.00	45,383.99	10,155
2022-12-14	51,500.00	51,500.00	50,900.00	51,300.00	45,383.99	5,400
2022-12-13	50,800.00	50,900.00	50,300.00	50,700.00	44,853.18	2,032
2022-12-12	51,200.00	51,300.00	50,300.00	50,600.00	44,764.71	4,578
2022-12-09	50,300.00	51,400.00	49,900.00	51,400.00	45,472.45	8,915
2022-12-08	50,600.00	51,300.00	49,600.00	49,600.00	43,880.03	25,163
2022-12-07	50,300.00	51,100.00	49,950.00	50,600.00	44,764.71	8,491
2022-12-06	51,100.00	51,100.00	50,300.00	50,800.00	44,941.65	5,503
2022-12-05	51,000.00	51,700.00	50,600.00	51,300.00	45,383.99	6,651
2022-12-02	51,000.00	51,400.00	50,400.00	51,000.00	45,118.58	10,814
2022-12-01	49,900.00	51,700.00	49,900.00	51,400.00	45,472.45	17,498
2022-11-30	49,950.00	50,200.00	49,350.00	49,350.00	43,658.86	85,837
2022-11-29	50,600.00	51,000.00	49,300.00	49,950.00	44,189.67	30,384
2022-11-28	53,600.00	53,600.00	51,200.00	51,300.00	45,383.99	16,678
2022-11-25	54,600.00	54,600.00	53,600.00	54,200.00	47,949.55	7,819
2022-11-24	54,200.00	54,600.00	53,400.00	54,000.00	47,772.62	9,597
2022-11-23	53,300.00	54,100.00	52,200.00	53,400.00	47,241.81	14,162
2022-11-22	51,900.00	53,900.00	51,800.00	53,100.00	46,976.41	9,347
2022-11-21	51,800.00	52,500.00	51,700.00	51,900.00	45,914.79	9,380
2022-11-18	52,100.00	52,900.00	51,300.00	51,800.00	45,826.32	10,258
2022-11-17	53,400.00	54,900.00	51,500.00	51,700.00	45,737.86	22,685
2022-11-16	53,800.00	54,400.00	53,200.00	53,400.00	47,241.81	12,825
2022-11-15	52,200.00	54,700.00	52,100.00	53,700.00	47,507.21	16,821
2022-11-14	53,000.00	53,200.00	52,000.00	52,100.00	46,091.73	13,660
2022-11-11	52,300.00	53,600.00	52,300.00	53,400.00	47,241.81	27,286
2022-11-10	51,000.00	51,900.00	50,000.00	51,700.00	45,737.86	16,413

← NewerPage 16 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.