Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	59,100.00	59,600.00	58,400.00	58,400.00	51,665.20	12,777
2022-08-09	58,700.00	59,100.00	58,500.00	59,000.00	52,196.01	6,483
2022-08-08	59,500.00	59,500.00	58,500.00	58,800.00	52,019.07	7,048
2022-08-05	59,000.00	59,100.00	58,600.00	59,100.00	52,284.47	6,970
2022-08-04	58,700.00	59,100.00	58,200.00	59,000.00	52,196.01	8,795
2022-08-03	59,100.00	59,100.00	58,500.00	58,800.00	52,019.07	4,712
2022-08-02	59,000.00	59,100.00	58,500.00	59,000.00	52,196.01	5,647
2022-08-01	59,500.00	59,500.00	58,700.00	59,000.00	52,196.01	9,641
2022-07-29	59,200.00	59,600.00	58,600.00	59,400.00	52,549.88	10,631
2022-07-28	59,200.00	59,700.00	58,800.00	59,100.00	52,284.47	9,925
2022-07-27	59,100.00	59,200.00	58,700.00	59,100.00	52,284.47	5,199
2022-07-26	58,100.00	59,300.00	58,000.00	59,200.00	52,372.94	7,358
2022-07-25	58,600.00	58,900.00	57,600.00	58,100.00	51,399.80	11,942
2022-07-22	58,300.00	59,400.00	58,100.00	58,600.00	51,842.13	23,903
2022-07-21	58,800.00	59,000.00	58,200.00	58,600.00	51,842.13	14,055
2022-07-20	58,400.00	59,000.00	58,300.00	58,700.00	51,930.60	13,193
2022-07-19	58,400.00	58,400.00	57,500.00	58,300.00	51,576.73	11,582
2022-07-18	57,800.00	58,400.00	57,600.00	58,400.00	51,665.20	6,233
2022-07-15	58,900.00	59,000.00	57,100.00	57,400.00	50,780.52	18,037
2022-07-14	58,500.00	59,000.00	57,600.00	58,500.00	51,753.67	6,999
2022-07-13	58,100.00	58,500.00	57,400.00	58,500.00	51,753.67	6,605
2022-07-12	57,900.00	58,100.00	57,200.00	57,800.00	51,134.39	11,549
2022-07-11	59,400.00	59,400.00	58,100.00	58,200.00	51,488.26	7,395
2022-07-08	59,100.00	59,700.00	58,400.00	59,100.00	52,284.47	9,756
2022-07-07	58,300.00	59,200.00	58,200.00	59,100.00	52,284.47	6,559
2022-07-06	59,300.00	59,900.00	58,000.00	58,100.00	51,399.80	11,568
2022-07-05	58,800.00	59,700.00	58,000.00	59,700.00	52,815.28	9,845
2022-07-04	57,900.00	58,500.00	57,200.00	58,300.00	51,576.73	8,025
2022-07-01	57,900.00	58,600.00	57,200.00	57,600.00	50,957.46	7,541
2022-06-30	58,000.00	58,200.00	57,000.00	57,900.00	51,222.86	7,812
2022-06-29	59,000.00	59,300.00	57,700.00	57,700.00	51,045.92	11,927
2022-06-28	59,500.00	60,300.00	58,900.00	59,400.00	52,549.88	7,487
2022-06-27	59,200.00	60,100.00	58,400.00	59,500.00	52,638.35	14,338
2022-06-24	59,000.00	59,700.00	58,300.00	59,100.00	52,284.47	13,419
2022-06-23	57,700.00	59,600.00	57,500.00	58,500.00	51,753.67	14,686
2022-06-22	59,500.00	59,800.00	57,400.00	57,700.00	51,045.92	18,345
2022-06-21	58,700.00	60,200.00	58,700.00	59,500.00	52,638.35	13,531
2022-06-20	60,600.00	61,200.00	58,900.00	59,200.00	52,372.94	11,733
2022-06-17	61,100.00	61,300.00	59,600.00	60,700.00	53,699.96	17,510
2022-06-16	61,000.00	62,300.00	61,000.00	61,900.00	54,761.57	9,214
2022-06-15	61,500.00	61,900.00	60,500.00	60,800.00	53,788.43	14,556
2022-06-14	62,000.00	63,400.00	61,300.00	61,700.00	54,584.64	24,032
2022-06-13	63,500.00	63,600.00	63,000.00	63,200.00	55,911.65	12,404
2022-06-10	64,000.00	64,500.00	63,700.00	64,500.00	57,061.74	7,083
2022-06-09	64,600.00	64,700.00	63,900.00	64,600.00	57,150.20	13,199
2022-06-08	64,600.00	65,100.00	64,200.00	64,600.00	57,150.20	11,205
2022-06-07	65,700.00	65,800.00	64,500.00	64,600.00	57,150.20	17,950
2022-06-03	66,600.00	66,600.00	65,700.00	66,100.00	58,477.22	8,607
2022-06-02	65,900.00	66,200.00	65,700.00	65,700.00	58,123.35	11,694
2022-05-31	67,100.00	67,200.00	66,100.00	66,100.00	58,477.22	11,690
2022-05-30	66,700.00	67,000.00	66,500.00	67,000.00	59,273.43	6,381
2022-05-27	66,500.00	67,000.00	66,100.00	66,500.00	58,831.09	5,598
2022-05-26	66,600.00	67,000.00	66,000.00	66,400.00	58,742.62	14,066
2022-05-25	65,700.00	67,400.00	65,300.00	66,600.00	58,919.56	24,806
2022-05-24	66,300.00	66,600.00	65,400.00	65,400.00	57,857.95	16,957
2022-05-23	65,300.00	66,500.00	65,100.00	66,200.00	58,565.69	25,751
2022-05-20	64,700.00	65,500.00	64,200.00	65,100.00	57,592.54	30,517
2022-05-19	65,000.00	65,600.00	64,600.00	64,700.00	57,238.67	57,457
2022-05-18	66,900.00	66,900.00	65,500.00	66,000.00	58,388.75	49,781
2022-05-17	69,500.00	69,500.00	66,100.00	66,900.00	59,184.96	56,094

← NewerPage 18 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.