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 |
| 2021-10-19 | 70,300.00 | 70,900.00 | 70,000.00 | 70,800.00 | 61,561.46 | 8,184 |
| 2021-10-18 | 70,100.00 | 70,500.00 | 69,500.00 | 70,300.00 | 61,126.70 | 7,760 |
| 2021-10-15 | 70,300.00 | 70,400.00 | 69,800.00 | 70,100.00 | 60,952.80 | 7,872 |
| 2021-10-14 | 69,700.00 | 70,400.00 | 69,600.00 | 70,100.00 | 60,952.80 | 7,339 |
← NewerPage 21 of 21 · 1,227 trading days
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.