Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 33,850.00 | 34,450.00 | 33,850.00 | 34,400.00 | 33,181.47 | 9,463 |
| 2026-01-19 | 34,050.00 | 34,100.00 | 33,700.00 | 33,850.00 | 32,650.95 | 3,971 |
| 2026-01-16 | 34,300.00 | 34,300.00 | 33,650.00 | 33,950.00 | 32,747.41 | 3,394 |
| 2026-01-15 | 34,450.00 | 34,500.00 | 33,850.00 | 33,950.00 | 32,747.41 | 4,366 |
| 2026-01-14 | 34,050.00 | 35,000.00 | 33,750.00 | 34,300.00 | 33,085.01 | 3,777 |
| 2026-01-13 | 34,300.00 | 34,300.00 | 33,600.00 | 33,900.00 | 32,699.18 | 3,298 |
| 2026-01-12 | 33,950.00 | 33,950.00 | 33,450.00 | 33,700.00 | 32,506.27 | 7,897 |
| 2026-01-09 | 34,000.00 | 34,050.00 | 33,750.00 | 33,900.00 | 32,699.18 | 2,955 |
| 2026-01-08 | 34,000.00 | 34,200.00 | 33,750.00 | 33,800.00 | 32,602.72 | 12,531 |
| 2026-01-07 | 34,250.00 | 34,400.00 | 33,800.00 | 33,900.00 | 32,699.18 | 4,065 |
| 2026-01-06 | 34,150.00 | 34,400.00 | 34,000.00 | 34,200.00 | 32,988.56 | 6,260 |
| 2026-01-05 | 34,600.00 | 34,600.00 | 33,900.00 | 34,050.00 | 32,843.87 | 13,958 |
| 2026-01-02 | 35,200.00 | 35,200.00 | 34,250.00 | 34,300.00 | 33,085.01 | 15,475 |
| 2025-12-30 | 35,300.00 | 35,350.00 | 35,050.00 | 35,200.00 | 33,953.13 | 2,659 |
| 2025-12-29 | 35,550.00 | 35,550.00 | 35,000.00 | 35,150.00 | 33,904.90 | 6,052 |
| 2025-12-26 | 36,250.00 | 36,450.00 | 35,600.00 | 35,600.00 | 34,338.96 | 8,965 |
| 2025-12-24 | 36,100.00 | 36,300.00 | 35,850.00 | 36,300.00 | 35,014.17 | 4,098 |
| 2025-12-23 | 36,500.00 | 36,600.00 | 35,900.00 | 36,100.00 | 34,821.25 | 4,613 |
| 2025-12-22 | 36,050.00 | 36,400.00 | 36,000.00 | 36,400.00 | 35,110.63 | 4,119 |
| 2025-12-19 | 36,050.00 | 36,400.00 | 35,800.00 | 36,400.00 | 35,110.63 | 8,025 |
| 2025-12-18 | 36,250.00 | 36,250.00 | 35,500.00 | 36,000.00 | 34,724.80 | 5,859 |
| 2025-12-17 | 35,950.00 | 36,450.00 | 35,800.00 | 35,900.00 | 34,628.34 | 7,047 |
| 2025-12-16 | 36,000.00 | 36,100.00 | 35,750.00 | 35,900.00 | 34,628.34 | 3,937 |
| 2025-12-15 | 35,950.00 | 36,450.00 | 35,900.00 | 36,050.00 | 34,773.02 | 3,895 |
| 2025-12-12 | 36,900.00 | 36,900.00 | 35,750.00 | 36,500.00 | 35,207.08 | 9,930 |
| 2025-12-11 | 37,000.00 | 37,000.00 | 35,200.00 | 36,300.00 | 35,014.17 | 89,407 |
| 2025-12-10 | 35,350.00 | 36,050.00 | 35,050.00 | 35,400.00 | 34,146.05 | 5,467 |
| 2025-12-09 | 36,000.00 | 36,150.00 | 35,650.00 | 35,650.00 | 34,387.19 | 3,635 |
| 2025-12-08 | 36,000.00 | 36,250.00 | 35,850.00 | 36,150.00 | 34,869.48 | 6,890 |
| 2025-12-05 | 36,250.00 | 36,350.00 | 35,950.00 | 36,350.00 | 35,062.40 | 10,394 |
| 2025-12-04 | 35,950.00 | 36,350.00 | 35,900.00 | 36,250.00 | 34,965.94 | 17,838 |
| 2025-12-03 | 36,400.00 | 36,400.00 | 35,750.00 | 36,300.00 | 35,014.17 | 7,354 |
| 2025-12-02 | 36,000.00 | 36,250.00 | 35,300.00 | 36,000.00 | 34,724.80 | 14,815 |
| 2025-12-01 | 35,100.00 | 36,000.00 | 35,100.00 | 35,500.00 | 34,242.51 | 14,592 |
| 2025-11-28 | 34,750.00 | 35,200.00 | 34,400.00 | 35,100.00 | 33,856.68 | 11,998 |
| 2025-11-27 | 34,650.00 | 34,700.00 | 34,400.00 | 34,450.00 | 33,229.70 | 7,480 |
| 2025-11-26 | 35,450.00 | 35,450.00 | 34,600.00 | 34,650.00 | 33,422.62 | 7,009 |
| 2025-11-25 | 35,600.00 | 35,800.00 | 34,700.00 | 34,700.00 | 33,470.84 | 8,465 |
| 2025-11-24 | 35,700.00 | 36,000.00 | 35,550.00 | 35,800.00 | 34,531.88 | 3,604 |
| 2025-11-21 | 35,800.00 | 35,950.00 | 35,500.00 | 35,650.00 | 34,387.19 | 7,114 |
| 2025-11-20 | 35,300.00 | 36,000.00 | 35,300.00 | 35,650.00 | 34,387.19 | 7,360 |
| 2025-11-19 | 35,750.00 | 36,050.00 | 35,450.00 | 35,650.00 | 34,387.19 | 6,906 |
| 2025-11-18 | 35,550.00 | 35,950.00 | 35,550.00 | 35,750.00 | 34,483.65 | 4,696 |
| 2025-11-17 | 35,650.00 | 36,000.00 | 35,500.00 | 35,900.00 | 34,628.34 | 4,604 |
| 2025-11-14 | 36,000.00 | 36,000.00 | 35,400.00 | 35,450.00 | 34,194.28 | 3,488 |
| 2025-11-13 | 35,500.00 | 36,000.00 | 35,400.00 | 35,450.00 | 34,194.28 | 4,282 |
| 2025-11-12 | 35,650.00 | 36,000.00 | 35,400.00 | 35,900.00 | 34,628.34 | 6,890 |
| 2025-11-11 | 35,000.00 | 35,650.00 | 35,000.00 | 35,550.00 | 34,290.74 | 5,775 |
| 2025-11-10 | 34,950.00 | 35,400.00 | 34,800.00 | 35,300.00 | 34,049.59 | 8,620 |
| 2025-11-07 | 35,100.00 | 35,100.00 | 34,400.00 | 34,650.00 | 33,422.62 | 4,088 |
| 2025-11-06 | 34,250.00 | 34,900.00 | 34,200.00 | 34,850.00 | 33,615.53 | 4,034 |
| 2025-11-05 | 34,450.00 | 34,450.00 | 33,850.00 | 34,400.00 | 33,181.47 | 7,138 |
| 2025-11-04 | 34,000.00 | 34,450.00 | 33,850.00 | 34,100.00 | 32,892.10 | 6,984 |
| 2025-11-03 | 34,700.00 | 34,850.00 | 34,100.00 | 34,150.00 | 32,940.33 | 9,123 |
| 2025-10-31 | 34,900.00 | 35,250.00 | 34,500.00 | 34,650.00 | 33,422.62 | 5,329 |
| 2025-10-30 | 35,000.00 | 35,250.00 | 34,300.00 | 34,800.00 | 33,567.30 | 8,165 |
| 2025-10-29 | 34,950.00 | 34,950.00 | 34,750.00 | 34,900.00 | 33,663.76 | 3,620 |
| 2025-10-28 | 34,650.00 | 35,000.00 | 34,650.00 | 34,950.00 | 33,711.99 | 3,574 |
| 2025-10-27 | 34,650.00 | 35,100.00 | 34,650.00 | 34,850.00 | 33,615.53 | 6,592 |
| 2025-10-24 | 34,900.00 | 35,200.00 | 34,750.00 | 34,950.00 | 33,711.99 | 3,838 |
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.