Maeil Dairies Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	69,600.00	70,000.00	68,800.00	69,900.00	60,778.90	15,796
2021-11-18	68,700.00	69,800.00	68,100.00	69,100.00	60,083.29	13,531
2021-11-17	69,100.00	69,400.00	67,900.00	68,700.00	59,735.49	23,885
2021-11-16	69,100.00	69,900.00	68,700.00	69,000.00	59,996.34	18,955
2021-11-15	68,500.00	69,400.00	67,900.00	69,300.00	60,257.19	21,076
2021-11-12	67,600.00	68,900.00	67,500.00	68,400.00	59,474.63	11,274
2021-11-11	67,900.00	68,900.00	67,700.00	68,400.00	59,474.63	10,968
2021-11-10	68,900.00	69,000.00	68,000.00	68,100.00	59,213.78	24,108
2021-11-09	69,200.00	70,000.00	68,700.00	69,000.00	59,996.34	14,343
2021-11-08	69,000.00	70,000.00	69,000.00	69,500.00	60,431.10	11,487
2021-11-05	69,100.00	70,300.00	68,400.00	69,700.00	60,605.00	18,361
2021-11-04	69,600.00	69,700.00	68,700.00	69,100.00	60,083.29	14,811
2021-11-03	69,900.00	70,100.00	69,100.00	69,200.00	60,170.24	20,281
2021-11-02	70,100.00	70,400.00	69,600.00	70,300.00	61,126.70	8,254
2021-11-01	70,700.00	70,800.00	69,600.00	69,900.00	60,778.90	11,643
2021-10-29	70,300.00	71,200.00	70,000.00	70,500.00	61,300.61	12,422
2021-10-28	69,700.00	71,300.00	69,300.00	70,000.00	60,865.85	20,547
2021-10-27	69,800.00	70,200.00	69,300.00	69,600.00	60,518.05	13,179
2021-10-26	70,100.00	70,300.00	69,800.00	70,100.00	60,952.80	21,193
2021-10-25	70,300.00	70,400.00	69,700.00	70,300.00	61,126.70	9,509
2021-10-22	70,500.00	70,500.00	69,500.00	70,300.00	61,126.70	8,287
2021-10-21	70,400.00	70,800.00	69,700.00	69,700.00	60,605.00	23,810
2021-10-20	70,800.00	70,900.00	70,200.00	70,800.00	61,561.46	6,869

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.