Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	51,500.00	51,800.00	51,000.00	51,000.00	45,118.58	22,910
2022-11-08	50,200.00	51,600.00	49,400.00	51,500.00	45,560.92	33,002
2022-11-07	47,650.00	50,000.00	47,650.00	49,300.00	43,614.63	36,848
2022-11-04	47,100.00	47,750.00	46,700.00	47,650.00	42,154.91	22,721
2022-11-03	47,050.00	47,450.00	46,800.00	47,050.00	41,624.10	6,698
2022-11-02	46,800.00	47,550.00	46,750.00	47,350.00	41,889.51	12,438
2022-11-01	47,100.00	47,650.00	46,600.00	47,450.00	41,977.97	7,663
2022-10-31	46,850.00	47,300.00	46,450.00	47,100.00	41,668.34	5,074
2022-10-28	46,800.00	47,400.00	46,600.00	46,650.00	41,270.23	7,430
2022-10-27	46,200.00	47,150.00	46,050.00	47,150.00	41,712.57	8,929
2022-10-26	45,900.00	46,200.00	45,700.00	46,050.00	40,739.43	6,386
2022-10-25	46,750.00	47,100.00	45,900.00	45,900.00	40,606.72	13,488
2022-10-24	48,000.00	48,100.00	46,400.00	46,750.00	41,358.70	18,284
2022-10-21	46,650.00	47,400.00	46,500.00	46,650.00	41,270.23	6,355
2022-10-20	46,200.00	47,700.00	46,200.00	46,650.00	41,270.23	19,653
2022-10-19	47,550.00	48,800.00	47,500.00	47,650.00	42,154.91	10,824
2022-10-18	47,500.00	48,450.00	47,450.00	48,200.00	42,641.48	11,087
2022-10-17	47,050.00	47,450.00	46,600.00	47,250.00	41,801.04	7,677
2022-10-14	47,750.00	48,200.00	47,050.00	47,500.00	42,022.21	10,184
2022-10-13	47,200.00	47,650.00	46,350.00	46,650.00	41,270.23	12,183
2022-10-12	47,250.00	47,900.00	46,800.00	47,900.00	42,376.08	15,293
2022-10-11	49,000.00	49,050.00	47,250.00	47,250.00	41,801.04	17,437
2022-10-07	49,950.00	50,600.00	49,550.00	49,600.00	43,880.03	15,559
2022-10-06	50,700.00	51,400.00	49,850.00	50,600.00	44,764.71	15,907
2022-10-05	53,400.00	53,400.00	50,600.00	50,600.00	44,764.71	13,367
2022-10-04	51,500.00	52,900.00	51,400.00	52,500.00	46,445.60	9,337
2022-09-30	52,900.00	53,100.00	50,900.00	51,500.00	45,560.92	14,399
2022-09-29	52,200.00	53,500.00	51,900.00	52,900.00	46,799.47	12,544
2022-09-28	54,000.00	54,000.00	51,900.00	52,000.00	46,003.26	14,201
2022-09-27	54,800.00	55,000.00	52,500.00	54,000.00	47,772.62	12,738
2022-09-26	53,900.00	54,200.00	53,000.00	53,000.00	46,887.94	12,290
2022-09-23	54,300.00	54,700.00	53,500.00	54,000.00	47,772.62	9,590
2022-09-22	54,700.00	54,800.00	53,800.00	54,400.00	48,126.49	6,258
2022-09-21	55,400.00	55,500.00	54,600.00	54,700.00	48,391.89	6,754
2022-09-20	54,000.00	56,500.00	54,000.00	55,500.00	49,099.63	17,534
2022-09-19	54,400.00	54,900.00	53,700.00	54,000.00	47,772.62	7,968
2022-09-16	54,600.00	54,800.00	54,300.00	54,300.00	48,038.02	13,804
2022-09-15	55,100.00	55,300.00	54,700.00	54,800.00	48,480.36	7,039
2022-09-14	55,600.00	55,900.00	55,000.00	55,000.00	48,657.29	9,693
2022-09-13	56,600.00	57,000.00	56,300.00	56,700.00	50,161.25	10,007
2022-09-08	55,100.00	56,800.00	55,100.00	55,600.00	49,188.10	12,231
2022-09-07	55,900.00	56,000.00	55,200.00	55,300.00	48,922.70	8,212
2022-09-06	56,400.00	56,900.00	56,000.00	56,100.00	49,630.44	6,279
2022-09-05	56,200.00	56,700.00	55,900.00	56,000.00	49,541.97	7,119
2022-09-02	56,500.00	56,800.00	56,000.00	56,100.00	49,630.44	7,826
2022-09-01	56,800.00	57,100.00	56,400.00	56,400.00	49,895.84	11,296
2022-08-31	57,200.00	57,900.00	57,100.00	57,400.00	50,780.52	6,644
2022-08-30	56,800.00	57,900.00	56,800.00	57,500.00	50,868.99	7,166
2022-08-29	57,200.00	57,600.00	56,400.00	56,700.00	50,161.25	13,301
2022-08-26	58,400.00	58,700.00	58,100.00	58,200.00	51,488.26	6,426
2022-08-25	58,500.00	58,600.00	57,600.00	58,600.00	51,842.13	11,795
2022-08-24	57,600.00	58,400.00	57,100.00	58,200.00	51,488.26	13,857
2022-08-23	58,000.00	58,600.00	57,300.00	57,300.00	50,692.05	14,217
2022-08-22	59,200.00	59,200.00	58,500.00	58,500.00	51,753.67	8,871
2022-08-19	60,200.00	60,300.00	59,500.00	59,500.00	52,638.35	9,941
2022-08-18	59,700.00	60,600.00	59,100.00	59,900.00	52,992.22	15,435
2022-08-17	60,700.00	60,900.00	59,600.00	59,800.00	52,903.75	28,766
2022-08-16	60,800.00	61,100.00	60,400.00	60,700.00	53,699.96	6,781
2022-08-12	59,800.00	61,800.00	59,600.00	60,800.00	53,788.43	34,554
2022-08-11	58,800.00	59,300.00	58,800.00	59,200.00	52,372.94	12,619

← NewerPage 17 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.