Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	67,500.00	67,500.00	66,100.00	66,500.00	58,831.09	8,320
2022-02-16	66,900.00	67,200.00	66,200.00	66,900.00	59,184.96	9,318
2022-02-15	67,900.00	68,000.00	66,600.00	66,700.00	59,008.03	6,415
2022-02-14	67,400.00	68,100.00	66,400.00	67,600.00	59,804.24	11,763
2022-02-11	68,200.00	68,300.00	67,400.00	67,600.00	59,804.24	13,875
2022-02-10	68,800.00	69,100.00	68,300.00	68,600.00	60,688.92	21,512
2022-02-09	67,500.00	68,600.00	67,200.00	68,600.00	60,688.92	9,951
2022-02-08	68,300.00	68,600.00	67,500.00	67,700.00	59,892.71	8,541
2022-02-07	68,400.00	68,700.00	67,900.00	68,300.00	60,423.51	12,674
2022-02-04	68,000.00	68,400.00	67,600.00	68,400.00	60,511.98	8,721
2022-02-03	67,900.00	68,600.00	67,300.00	68,000.00	60,158.11	10,948
2022-01-28	67,300.00	67,500.00	65,000.00	67,400.00	59,627.30	13,846
2022-01-27	67,900.00	67,900.00	65,700.00	65,700.00	58,123.35	14,688
2022-01-26	67,600.00	67,700.00	66,700.00	67,700.00	59,892.71	11,036
2022-01-25	66,700.00	67,600.00	65,600.00	67,200.00	59,450.37	15,837
2022-01-24	67,500.00	67,600.00	66,500.00	66,700.00	59,008.03	12,714
2022-01-21	67,300.00	67,700.00	67,100.00	67,600.00	59,804.24	7,162
2022-01-20	67,900.00	68,200.00	67,300.00	68,000.00	60,158.11	6,814
2022-01-19	67,900.00	68,000.00	67,000.00	67,900.00	60,069.64	11,110
2022-01-18	68,700.00	68,700.00	67,400.00	67,800.00	59,981.17	11,454
2022-01-17	68,600.00	68,900.00	68,000.00	68,500.00	60,600.45	8,102
2022-01-14	68,000.00	69,000.00	68,000.00	68,600.00	60,688.92	10,519
2022-01-13	68,800.00	68,800.00	67,900.00	68,300.00	60,423.51	7,794
2022-01-12	68,200.00	68,800.00	68,000.00	68,700.00	60,777.38	14,494
2022-01-11	68,000.00	68,400.00	67,500.00	67,800.00	59,981.17	7,348
2022-01-10	68,400.00	68,400.00	67,600.00	68,000.00	60,158.11	9,503
2022-01-07	68,500.00	68,800.00	67,900.00	68,400.00	60,511.98	6,922
2022-01-06	68,100.00	68,600.00	67,800.00	68,100.00	60,246.58	9,925
2022-01-05	67,900.00	68,500.00	67,700.00	68,100.00	60,246.58	4,580
2022-01-04	68,200.00	68,300.00	67,700.00	67,900.00	60,069.64	6,702
2022-01-03	68,700.00	69,100.00	68,000.00	68,200.00	60,335.04	6,128
2021-12-30	68,500.00	68,700.00	68,100.00	68,700.00	60,777.38	7,800
2021-12-29	69,200.00	69,800.00	68,200.00	68,500.00	60,600.45	17,384
2021-12-28	69,400.00	70,000.00	69,100.00	70,000.00	60,865.85	17,061
2021-12-27	68,100.00	69,100.00	67,600.00	68,900.00	59,909.39	12,130
2021-12-24	67,600.00	68,100.00	67,500.00	68,100.00	59,213.78	6,467
2021-12-23	68,100.00	68,500.00	67,300.00	67,600.00	58,779.02	11,087
2021-12-22	68,300.00	68,300.00	67,600.00	67,700.00	58,865.97	3,816
2021-12-21	68,400.00	68,400.00	67,700.00	67,700.00	58,865.97	5,299
2021-12-20	67,900.00	68,300.00	67,600.00	67,800.00	58,952.92	5,502
2021-12-17	68,400.00	68,800.00	67,500.00	67,900.00	59,039.88	12,819
2021-12-16	68,800.00	69,500.00	68,200.00	68,800.00	59,822.44	9,482
2021-12-15	69,500.00	69,900.00	68,500.00	68,600.00	59,648.53	19,996
2021-12-14	69,000.00	70,000.00	68,900.00	69,500.00	60,431.10	8,620
2021-12-13	69,100.00	69,700.00	68,900.00	69,500.00	60,431.10	9,584
2021-12-10	69,500.00	69,800.00	68,600.00	69,000.00	59,996.34	11,733
2021-12-09	69,600.00	70,000.00	68,900.00	69,500.00	60,431.10	23,655
2021-12-08	68,800.00	69,500.00	68,600.00	68,900.00	59,909.39	6,307
2021-12-07	68,100.00	68,800.00	68,100.00	68,500.00	59,561.58	5,215
2021-12-06	68,500.00	68,800.00	67,800.00	68,400.00	59,474.63	9,610
2021-12-03	68,600.00	69,000.00	68,000.00	68,800.00	59,822.44	9,378
2021-12-02	67,900.00	69,100.00	67,200.00	68,900.00	59,909.39	16,029
2021-12-01	67,700.00	68,900.00	67,100.00	67,700.00	58,865.97	17,246
2021-11-30	69,200.00	69,400.00	67,900.00	68,300.00	59,387.68	27,446
2021-11-29	66,400.00	70,000.00	66,300.00	69,800.00	60,691.95	26,634
2021-11-26	69,600.00	69,800.00	67,300.00	68,200.00	59,300.73	37,374
2021-11-25	69,800.00	70,100.00	69,300.00	69,700.00	60,605.00	14,787
2021-11-24	69,300.00	70,100.00	69,200.00	69,700.00	60,605.00	8,889
2021-11-23	69,600.00	70,000.00	68,700.00	69,700.00	60,605.00	12,961
2021-11-22	69,900.00	69,900.00	69,200.00	69,500.00	60,431.10	11,279

← NewerPage 20 of 21 · 1,227 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.