Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	69,500.00	69,500.00	66,100.00	66,900.00	59,184.96	56,094
2022-05-16	69,900.00	70,400.00	68,400.00	69,500.00	61,485.13	23,034
2022-05-13	67,000.00	68,100.00	67,000.00	67,900.00	60,069.64	12,728
2022-05-12	68,100.00	68,400.00	67,000.00	67,000.00	59,273.43	20,470
2022-05-11	68,700.00	70,600.00	68,200.00	68,800.00	60,865.85	23,212
2022-05-10	68,900.00	69,500.00	67,500.00	68,600.00	60,688.92	21,832
2022-05-09	68,700.00	70,400.00	67,900.00	69,400.00	61,396.66	26,130
2022-05-06	68,500.00	69,300.00	67,200.00	68,800.00	60,865.85	26,182
2022-05-04	69,500.00	69,700.00	68,500.00	69,300.00	61,308.19	19,333
2022-05-03	68,100.00	70,000.00	67,900.00	69,500.00	61,485.13	22,585
2022-05-02	68,300.00	69,300.00	67,300.00	68,300.00	60,423.51	27,631
2022-04-29	67,700.00	69,600.00	67,500.00	69,400.00	61,396.66	28,917
2022-04-28	69,100.00	69,200.00	67,600.00	67,900.00	60,069.64	23,343
2022-04-27	70,500.00	70,600.00	69,000.00	69,200.00	61,219.72	31,150
2022-04-26	70,600.00	70,900.00	69,200.00	70,700.00	62,546.74	18,545
2022-04-25	69,500.00	70,700.00	69,300.00	70,200.00	62,104.40	17,470
2022-04-22	70,300.00	71,200.00	69,800.00	70,300.00	62,192.87	20,496
2022-04-21	71,500.00	71,500.00	70,000.00	71,300.00	63,077.55	22,812
2022-04-20	70,700.00	72,000.00	70,500.00	71,100.00	62,900.61	26,014
2022-04-19	69,500.00	71,300.00	69,000.00	71,000.00	62,812.14	34,632
2022-04-18	68,500.00	69,500.00	68,200.00	69,400.00	61,396.66	7,850
2022-04-15	69,100.00	69,300.00	68,400.00	68,700.00	60,777.38	7,200
2022-04-14	69,300.00	69,300.00	68,500.00	69,200.00	61,219.72	6,459
2022-04-13	69,400.00	69,400.00	68,600.00	69,400.00	61,396.66	10,674
2022-04-12	68,800.00	69,300.00	68,000.00	69,200.00	61,219.72	13,297
2022-04-11	68,600.00	69,300.00	67,500.00	69,100.00	61,131.25	21,014
2022-04-08	67,900.00	68,600.00	67,400.00	68,600.00	60,688.92	8,463
2022-04-07	67,100.00	68,700.00	66,800.00	68,400.00	60,511.98	19,301
2022-04-06	68,100.00	68,600.00	67,300.00	67,400.00	59,627.30	14,979
2022-04-05	68,000.00	68,600.00	67,400.00	68,400.00	60,511.98	17,058
2022-04-04	68,000.00	68,400.00	67,300.00	68,100.00	60,246.58	21,744
2022-04-01	67,100.00	67,800.00	66,700.00	67,200.00	59,450.37	11,452
2022-03-31	67,500.00	67,900.00	67,000.00	67,900.00	60,069.64	20,903
2022-03-30	67,900.00	68,000.00	67,100.00	67,700.00	59,892.71	7,604
2022-03-29	66,000.00	67,900.00	65,500.00	67,900.00	60,069.64	30,506
2022-03-28	66,200.00	66,500.00	65,400.00	65,500.00	57,946.41	11,251
2022-03-25	66,000.00	66,500.00	65,400.00	66,200.00	58,565.69	17,932
2022-03-24	66,000.00	66,400.00	65,400.00	66,200.00	58,565.69	15,860
2022-03-23	65,800.00	66,400.00	65,500.00	66,000.00	58,388.75	11,623
2022-03-22	65,900.00	66,300.00	65,300.00	65,800.00	58,211.82	14,551
2022-03-21	65,700.00	66,300.00	65,300.00	65,900.00	58,300.28	10,471
2022-03-18	64,600.00	65,800.00	64,500.00	65,600.00	58,034.88	21,361
2022-03-17	65,300.00	65,900.00	65,200.00	65,200.00	57,681.01	13,745
2022-03-16	65,000.00	65,300.00	64,600.00	65,200.00	57,681.01	10,035
2022-03-15	63,700.00	65,300.00	63,700.00	64,600.00	57,150.20	16,638
2022-03-14	67,000.00	67,000.00	64,000.00	64,700.00	57,238.67	41,853
2022-03-11	68,000.00	68,700.00	65,600.00	66,700.00	59,008.03	43,220
2022-03-10	67,400.00	68,700.00	66,800.00	68,700.00	60,777.38	18,218
2022-03-08	67,500.00	68,000.00	66,600.00	66,800.00	59,096.50	8,902
2022-03-07	68,500.00	68,700.00	67,500.00	67,800.00	59,981.17	8,066
2022-03-04	68,500.00	68,800.00	67,900.00	68,800.00	60,865.85	6,756
2022-03-03	68,600.00	68,700.00	68,200.00	68,700.00	60,777.38	6,908
2022-03-02	68,500.00	68,700.00	67,100.00	68,200.00	60,335.04	6,792
2022-02-28	67,700.00	68,500.00	67,000.00	68,100.00	60,246.58	9,223
2022-02-25	68,000.00	68,700.00	67,700.00	68,600.00	60,688.92	11,645
2022-02-24	67,800.00	68,400.00	66,900.00	67,800.00	59,981.17	16,738
2022-02-23	67,700.00	68,000.00	66,800.00	67,900.00	60,069.64	6,996
2022-02-22	67,000.00	67,600.00	66,600.00	66,700.00	59,008.03	6,511
2022-02-21	67,800.00	67,900.00	67,100.00	67,800.00	59,981.17	7,165
2022-02-18	66,500.00	68,000.00	66,000.00	67,900.00	60,069.64	11,788

← NewerPage 19 of 21 · 1,223 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.