Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 33,450.00 | 35,250.00 | 33,100.00 | 33,850.00 | 33,850.00 | 13,211 |
| 2026-07-15 | 33,200.00 | 33,600.00 | 32,850.00 | 33,450.00 | 33,450.00 | 6,792 |
| 2026-07-14 | 33,350.00 | 33,700.00 | 32,850.00 | 33,350.00 | 33,350.00 | 3,949 |
| 2026-07-13 | 34,450.00 | 34,850.00 | 33,100.00 | 33,650.00 | 33,650.00 | 10,934 |
| 2026-07-10 | 33,400.00 | 36,000.00 | 33,350.00 | 35,100.00 | 35,100.00 | 26,331 |
| 2026-07-09 | 33,100.00 | 33,950.00 | 33,000.00 | 33,100.00 | 33,100.00 | 4,431 |
| 2026-07-08 | 33,500.00 | 33,950.00 | 33,050.00 | 33,050.00 | 33,050.00 | 3,733 |
| 2026-07-07 | 33,150.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | 3,915 |
| 2026-07-06 | 33,300.00 | 34,100.00 | 33,300.00 | 33,450.00 | 33,450.00 | 5,135 |
| 2026-07-03 | 33,250.00 | 33,650.00 | 32,950.00 | 33,200.00 | 33,200.00 | 4,181 |
| 2026-07-02 | 32,950.00 | 33,950.00 | 32,550.00 | 33,000.00 | 33,000.00 | 5,168 |
| 2026-07-01 | 33,100.00 | 33,250.00 | 32,350.00 | 33,000.00 | 33,000.00 | 2,839 |
| 2026-06-30 | 33,050.00 | 33,300.00 | 32,150.00 | 32,200.00 | 32,200.00 | 1,948 |
| 2026-06-29 | 31,750.00 | 33,050.00 | 31,750.00 | 32,950.00 | 32,950.00 | 4,560 |
| 2026-06-26 | 31,550.00 | 31,750.00 | 31,200.00 | 31,650.00 | 31,650.00 | 6,602 |
| 2026-06-25 | 32,100.00 | 32,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | 3,577 |
| 2026-06-24 | 31,700.00 | 31,900.00 | 31,100.00 | 31,750.00 | 31,750.00 | 7,287 |
| 2026-06-23 | 32,500.00 | 32,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | 5,716 |
| 2026-06-22 | 32,550.00 | 33,550.00 | 31,950.00 | 32,550.00 | 32,550.00 | 6,635 |
| 2026-06-19 | 33,300.00 | 33,500.00 | 32,000.00 | 32,550.00 | 32,550.00 | 15,725 |
| 2026-06-18 | 33,950.00 | 34,000.00 | 33,250.00 | 33,300.00 | 33,300.00 | 5,470 |
| 2026-06-17 | 34,550.00 | 34,550.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1,704 |
| 2026-06-16 | 33,800.00 | 34,700.00 | 33,800.00 | 34,650.00 | 34,650.00 | 13,400 |
| 2026-06-15 | 34,000.00 | 34,550.00 | 33,750.00 | 34,050.00 | 34,050.00 | 6,984 |
| 2026-06-12 | 34,400.00 | 34,400.00 | 33,150.00 | 33,800.00 | 33,800.00 | 6,145 |
| 2026-06-11 | 32,850.00 | 33,600.00 | 32,650.00 | 33,600.00 | 33,600.00 | 2,719 |
| 2026-06-10 | 32,900.00 | 33,450.00 | 32,800.00 | 32,850.00 | 32,850.00 | 11,175 |
| 2026-06-09 | 32,050.00 | 33,050.00 | 31,950.00 | 32,800.00 | 32,800.00 | 9,920 |
| 2026-06-08 | 32,550.00 | 32,700.00 | 31,900.00 | 32,300.00 | 32,300.00 | 9,644 |
| 2026-06-05 | 33,300.00 | 33,450.00 | 32,650.00 | 32,800.00 | 32,800.00 | 4,115 |
| 2026-06-04 | 33,500.00 | 33,750.00 | 32,950.00 | 33,250.00 | 33,250.00 | 9,910 |
| 2026-06-02 | 34,000.00 | 34,100.00 | 33,250.00 | 34,000.00 | 34,000.00 | 6,622 |
| 2026-06-01 | 34,750.00 | 34,800.00 | 33,700.00 | 34,000.00 | 34,000.00 | 14,208 |
| 2026-05-29 | 34,000.00 | 34,550.00 | 34,000.00 | 34,200.00 | 34,200.00 | 6,992 |
| 2026-05-28 | 34,250.00 | 34,450.00 | 33,650.00 | 34,300.00 | 34,300.00 | 11,062 |
| 2026-05-27 | 34,750.00 | 34,850.00 | 34,000.00 | 34,100.00 | 34,100.00 | 11,895 |
| 2026-05-26 | 35,450.00 | 35,500.00 | 34,700.00 | 34,750.00 | 34,750.00 | 7,058 |
| 2026-05-22 | 34,700.00 | 35,400.00 | 34,700.00 | 35,150.00 | 35,150.00 | 3,066 |
| 2026-05-21 | 34,900.00 | 34,900.00 | 34,200.00 | 34,350.00 | 34,350.00 | 5,266 |
| 2026-05-20 | 34,850.00 | 35,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | 11,921 |
| 2026-05-19 | 35,400.00 | 35,400.00 | 34,600.00 | 35,000.00 | 35,000.00 | 7,340 |
| 2026-05-18 | 35,350.00 | 35,800.00 | 34,850.00 | 35,450.00 | 35,450.00 | 7,482 |
| 2026-05-15 | 35,550.00 | 35,800.00 | 34,750.00 | 34,900.00 | 34,900.00 | 9,440 |
| 2026-05-14 | 34,700.00 | 35,650.00 | 34,600.00 | 35,500.00 | 35,500.00 | 4,906 |
| 2026-05-13 | 34,950.00 | 34,950.00 | 34,450.00 | 34,600.00 | 34,600.00 | 7,054 |
| 2026-05-12 | 35,200.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | 8,326 |
| 2026-05-11 | 35,800.00 | 35,850.00 | 35,050.00 | 35,150.00 | 35,150.00 | 4,539 |
| 2026-05-08 | 36,250.00 | 36,250.00 | 35,300.00 | 35,650.00 | 35,650.00 | 2,810 |
| 2026-05-07 | 35,900.00 | 36,000.00 | 35,350.00 | 35,400.00 | 35,400.00 | 6,945 |
| 2026-05-06 | 36,400.00 | 36,450.00 | 35,700.00 | 35,800.00 | 35,800.00 | 9,208 |
| 2026-05-04 | 36,350.00 | 36,600.00 | 36,200.00 | 36,400.00 | 36,400.00 | 6,950 |
| 2026-04-30 | 36,200.00 | 36,350.00 | 35,800.00 | 36,300.00 | 36,300.00 | 11,963 |
| 2026-04-29 | 36,400.00 | 36,400.00 | 35,950.00 | 35,950.00 | 35,950.00 | 5,052 |
| 2026-04-28 | 35,900.00 | 36,200.00 | 35,850.00 | 36,150.00 | 36,150.00 | 10,240 |
| 2026-04-27 | 36,200.00 | 36,650.00 | 36,050.00 | 36,250.00 | 36,250.00 | 8,849 |
| 2026-04-24 | 36,200.00 | 36,300.00 | 35,700.00 | 36,000.00 | 36,000.00 | 11,785 |
| 2026-04-23 | 36,100.00 | 36,250.00 | 35,750.00 | 36,150.00 | 36,150.00 | 34,563 |
| 2026-04-22 | 36,400.00 | 36,400.00 | 35,900.00 | 36,000.00 | 36,000.00 | 6,674 |
| 2026-04-21 | 36,250.00 | 36,450.00 | 36,100.00 | 36,150.00 | 36,150.00 | 5,870 |
| 2026-04-20 | 36,700.00 | 36,700.00 | 36,050.00 | 36,350.00 | 36,350.00 | 10,662 |
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.