Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	36,450.00	36,800.00	36,400.00	36,600.00	36,600.00	4,834
2026-04-16	36,350.00	36,500.00	36,200.00	36,400.00	36,400.00	2,624
2026-04-15	36,400.00	36,400.00	36,000.00	36,200.00	36,200.00	2,991
2026-04-14	35,750.00	36,150.00	35,450.00	35,900.00	35,900.00	4,669
2026-04-13	35,600.00	35,700.00	35,400.00	35,650.00	35,650.00	2,443
2026-04-10	34,950.00	35,550.00	34,950.00	35,550.00	35,550.00	7,033
2026-04-09	35,500.00	35,500.00	34,750.00	34,750.00	34,750.00	5,657
2026-04-08	35,300.00	35,450.00	35,000.00	35,050.00	35,050.00	2,440
2026-04-07	34,950.00	35,200.00	34,750.00	34,900.00	34,900.00	2,386
2026-04-06	35,400.00	35,400.00	34,700.00	34,950.00	34,950.00	3,030
2026-04-03	35,400.00	35,500.00	35,000.00	35,100.00	35,100.00	1,609
2026-04-02	35,800.00	35,800.00	34,700.00	34,950.00	34,950.00	5,856
2026-04-01	34,800.00	35,500.00	34,800.00	35,350.00	35,350.00	8,550
2026-03-31	35,500.00	35,500.00	34,700.00	34,800.00	34,800.00	7,155
2026-03-30	35,400.00	35,850.00	35,000.00	35,100.00	35,100.00	7,378
2026-03-27	36,500.00	36,700.00	35,750.00	36,700.00	35,400.00	7,220
2026-03-26	36,900.00	36,900.00	36,200.00	36,500.00	35,207.08	5,933
2026-03-25	36,850.00	36,850.00	36,450.00	36,700.00	35,400.00	2,057
2026-03-24	36,550.00	36,800.00	36,150.00	36,500.00	35,207.08	7,371
2026-03-23	37,100.00	37,200.00	36,000.00	36,500.00	35,207.08	9,325
2026-03-20	36,850.00	37,400.00	36,600.00	37,400.00	36,075.20	8,970
2026-03-19	36,750.00	36,950.00	36,350.00	36,700.00	35,400.00	11,240
2026-03-18	37,300.00	37,300.00	36,600.00	36,950.00	35,641.14	4,800
2026-03-17	37,000.00	37,050.00	36,300.00	36,550.00	35,255.31	3,520
2026-03-16	37,500.00	37,500.00	36,250.00	36,350.00	35,062.40	8,569
2026-03-13	37,500.00	37,800.00	36,950.00	37,600.00	36,268.12	2,603
2026-03-12	37,550.00	37,600.00	36,950.00	37,600.00	36,268.12	1,908
2026-03-11	36,900.00	37,650.00	36,800.00	37,550.00	36,219.89	5,315
2026-03-10	36,900.00	37,150.00	36,550.00	36,650.00	35,351.77	9,149
2026-03-09	37,050.00	37,150.00	36,300.00	36,600.00	35,303.54	6,909
2026-03-06	37,250.00	37,400.00	36,800.00	37,300.00	35,978.75	8,217
2026-03-05	38,000.00	38,000.00	37,150.00	37,250.00	35,930.52	5,319
2026-03-04	38,150.00	38,150.00	36,350.00	36,350.00	35,062.40	21,388
2026-03-03	39,000.00	39,700.00	38,550.00	38,600.00	37,232.70	14,807
2026-02-27	40,000.00	40,150.00	39,700.00	40,000.00	38,583.11	6,749
2026-02-26	40,600.00	40,650.00	39,700.00	40,100.00	38,679.56	12,030
2026-02-25	40,900.00	40,950.00	40,350.00	40,400.00	38,968.94	7,524
2026-02-24	40,150.00	40,950.00	40,000.00	40,800.00	39,354.77	10,375
2026-02-23	40,850.00	41,650.00	40,500.00	40,600.00	39,161.85	19,285
2026-02-20	40,400.00	40,750.00	39,950.00	40,450.00	39,017.17	11,255
2026-02-19	40,300.00	40,350.00	39,600.00	40,300.00	38,872.48	17,766
2026-02-13	39,950.00	40,450.00	39,600.00	40,300.00	38,872.48	13,264
2026-02-12	39,250.00	40,450.00	39,200.00	40,150.00	38,727.79	22,338
2026-02-11	39,200.00	39,550.00	38,600.00	39,200.00	37,811.44	13,787
2026-02-10	37,800.00	39,500.00	37,450.00	39,100.00	37,714.99	33,974
2026-02-09	37,400.00	37,850.00	36,450.00	37,400.00	36,075.20	21,737
2026-02-06	36,900.00	37,000.00	35,700.00	36,950.00	35,641.14	8,464
2026-02-05	36,050.00	37,300.00	35,950.00	37,050.00	35,737.60	28,728
2026-02-04	35,750.00	36,050.00	35,450.00	35,750.00	34,483.65	6,971
2026-02-03	35,700.00	35,800.00	35,350.00	35,700.00	34,435.42	4,485
2026-02-02	35,300.00	35,950.00	35,000.00	35,400.00	34,146.05	13,120
2026-01-30	35,600.00	35,850.00	35,300.00	35,300.00	34,049.59	13,303
2026-01-29	35,400.00	35,650.00	34,000.00	35,550.00	34,290.74	9,811
2026-01-28	35,100.00	35,400.00	35,000.00	35,400.00	34,146.05	5,958
2026-01-27	35,100.00	35,250.00	34,950.00	35,050.00	33,808.45	10,084
2026-01-26	34,700.00	35,150.00	34,600.00	35,100.00	33,856.68	5,899
2026-01-23	34,800.00	34,900.00	34,350.00	34,600.00	33,374.39	2,496
2026-01-22	34,450.00	34,800.00	34,300.00	34,650.00	33,422.62	6,260
2026-01-21	34,300.00	35,200.00	33,650.00	34,500.00	33,277.93	16,367
2026-01-20	33,850.00	34,450.00	33,850.00	34,400.00	33,181.47	9,463

← NewerPage 3 of 21 · 1,225 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.