Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 34,550.00 | 35,000.00 | 34,500.00 | 34,750.00 | 33,519.07 | 3,460 |
| 2025-10-21 | 34,600.00 | 35,050.00 | 34,550.00 | 34,550.00 | 33,326.16 | 4,842 |
| 2025-10-20 | 34,400.00 | 34,700.00 | 34,050.00 | 34,600.00 | 33,374.39 | 6,256 |
| 2025-10-17 | 34,400.00 | 35,100.00 | 34,400.00 | 34,500.00 | 33,277.93 | 5,636 |
| 2025-10-16 | 35,050.00 | 35,350.00 | 34,750.00 | 34,750.00 | 33,519.07 | 3,152 |
| 2025-10-15 | 34,550.00 | 35,250.00 | 34,550.00 | 34,900.00 | 33,663.76 | 3,393 |
| 2025-10-14 | 34,850.00 | 35,150.00 | 34,600.00 | 34,750.00 | 33,519.07 | 6,117 |
| 2025-10-13 | 35,250.00 | 35,450.00 | 34,850.00 | 35,150.00 | 33,904.90 | 7,289 |
| 2025-10-10 | 35,400.00 | 35,650.00 | 35,100.00 | 35,250.00 | 34,001.36 | 5,861 |
| 2025-10-02 | 35,650.00 | 35,850.00 | 35,350.00 | 35,350.00 | 34,097.82 | 3,482 |
| 2025-10-01 | 35,300.00 | 35,700.00 | 35,300.00 | 35,550.00 | 34,290.74 | 1,191 |
| 2025-09-30 | 35,400.00 | 35,700.00 | 35,350.00 | 35,500.00 | 34,242.51 | 2,138 |
| 2025-09-29 | 36,000.00 | 36,000.00 | 35,450.00 | 35,500.00 | 34,242.51 | 1,833 |
| 2025-09-26 | 35,900.00 | 35,900.00 | 35,400.00 | 35,550.00 | 34,290.74 | 3,622 |
| 2025-09-25 | 35,600.00 | 36,050.00 | 35,600.00 | 35,950.00 | 34,676.57 | 2,995 |
| 2025-09-24 | 35,850.00 | 35,900.00 | 35,500.00 | 35,850.00 | 34,580.11 | 3,985 |
| 2025-09-23 | 36,150.00 | 36,200.00 | 35,400.00 | 35,600.00 | 34,338.96 | 6,399 |
| 2025-09-22 | 35,900.00 | 36,200.00 | 35,500.00 | 36,000.00 | 34,724.80 | 6,538 |
| 2025-09-19 | 35,850.00 | 36,100.00 | 35,600.00 | 35,650.00 | 34,387.19 | 4,595 |
| 2025-09-18 | 35,650.00 | 36,050.00 | 35,500.00 | 36,000.00 | 34,724.80 | 7,730 |
| 2025-09-17 | 35,400.00 | 35,650.00 | 35,150.00 | 35,600.00 | 34,338.96 | 9,224 |
| 2025-09-16 | 35,400.00 | 35,550.00 | 35,300.00 | 35,400.00 | 34,146.05 | 4,119 |
| 2025-09-15 | 35,550.00 | 35,600.00 | 35,350.00 | 35,400.00 | 34,146.05 | 6,015 |
| 2025-09-12 | 35,800.00 | 36,000.00 | 35,450.00 | 35,550.00 | 34,290.74 | 11,674 |
| 2025-09-11 | 36,000.00 | 36,600.00 | 36,000.00 | 36,050.00 | 34,773.02 | 6,066 |
| 2025-09-10 | 35,850.00 | 36,400.00 | 35,850.00 | 36,200.00 | 34,917.71 | 4,351 |
| 2025-09-09 | 36,300.00 | 36,300.00 | 36,000.00 | 36,050.00 | 34,773.02 | 2,264 |
| 2025-09-08 | 36,100.00 | 36,200.00 | 35,750.00 | 36,150.00 | 34,869.48 | 1,920 |
| 2025-09-05 | 36,300.00 | 36,350.00 | 35,900.00 | 35,900.00 | 34,628.34 | 3,828 |
| 2025-09-04 | 35,900.00 | 36,300.00 | 35,900.00 | 36,100.00 | 34,821.25 | 2,210 |
| 2025-09-03 | 35,550.00 | 36,150.00 | 35,550.00 | 36,150.00 | 34,869.48 | 1,961 |
| 2025-09-02 | 35,800.00 | 36,000.00 | 35,700.00 | 35,900.00 | 34,628.34 | 2,542 |
| 2025-09-01 | 35,700.00 | 36,000.00 | 35,500.00 | 35,850.00 | 34,580.11 | 3,318 |
| 2025-08-29 | 36,000.00 | 36,250.00 | 35,850.00 | 35,900.00 | 34,628.34 | 4,623 |
| 2025-08-28 | 35,800.00 | 36,200.00 | 35,500.00 | 36,200.00 | 34,917.71 | 3,836 |
| 2025-08-27 | 35,400.00 | 36,000.00 | 35,300.00 | 35,800.00 | 34,531.88 | 9,848 |
| 2025-08-26 | 35,600.00 | 35,800.00 | 35,400.00 | 35,550.00 | 34,290.74 | 6,211 |
| 2025-08-25 | 36,300.00 | 36,300.00 | 35,500.00 | 35,600.00 | 34,338.96 | 14,493 |
| 2025-08-22 | 37,600.00 | 37,600.00 | 35,900.00 | 36,450.00 | 35,158.86 | 18,540 |
| 2025-08-21 | 35,750.00 | 36,150.00 | 35,600.00 | 35,850.00 | 34,580.11 | 6,809 |
| 2025-08-20 | 36,750.00 | 36,800.00 | 35,600.00 | 35,950.00 | 34,676.57 | 9,645 |
| 2025-08-19 | 36,000.00 | 36,350.00 | 35,950.00 | 36,300.00 | 35,014.17 | 4,974 |
| 2025-08-18 | 36,450.00 | 36,700.00 | 36,050.00 | 36,050.00 | 34,773.02 | 6,915 |
| 2025-08-14 | 37,100.00 | 37,100.00 | 36,500.00 | 36,600.00 | 35,303.54 | 4,196 |
| 2025-08-13 | 37,050.00 | 37,200.00 | 36,400.00 | 36,700.00 | 35,400.00 | 6,680 |
| 2025-08-12 | 37,050.00 | 37,700.00 | 37,050.00 | 37,050.00 | 35,737.60 | 3,255 |
| 2025-08-11 | 37,750.00 | 37,750.00 | 37,100.00 | 37,250.00 | 35,930.52 | 5,505 |
| 2025-08-08 | 37,100.00 | 37,500.00 | 37,100.00 | 37,150.00 | 35,834.06 | 4,215 |
| 2025-08-07 | 37,100.00 | 37,500.00 | 36,900.00 | 37,100.00 | 35,785.83 | 5,513 |
| 2025-08-06 | 37,650.00 | 37,650.00 | 36,600.00 | 37,200.00 | 35,882.29 | 5,452 |
| 2025-08-05 | 37,000.00 | 37,550.00 | 36,950.00 | 36,950.00 | 35,641.14 | 2,747 |
| 2025-08-04 | 36,650.00 | 37,300.00 | 36,650.00 | 37,000.00 | 35,689.37 | 3,384 |
| 2025-08-01 | 37,500.00 | 37,500.00 | 36,700.00 | 37,000.00 | 35,689.37 | 5,205 |
| 2025-07-31 | 37,800.00 | 38,000.00 | 37,450.00 | 37,500.00 | 36,171.66 | 4,405 |
| 2025-07-30 | 36,800.00 | 37,800.00 | 36,800.00 | 37,800.00 | 36,461.04 | 6,632 |
| 2025-07-29 | 36,800.00 | 37,300.00 | 36,800.00 | 36,950.00 | 35,641.14 | 2,657 |
| 2025-07-28 | 37,400.00 | 37,700.00 | 36,850.00 | 36,850.00 | 35,544.69 | 13,352 |
| 2025-07-25 | 37,800.00 | 38,000.00 | 37,550.00 | 37,600.00 | 36,268.12 | 2,347 |
| 2025-07-24 | 38,300.00 | 38,750.00 | 37,450.00 | 37,450.00 | 36,123.43 | 6,718 |
| 2025-07-23 | 38,900.00 | 39,000.00 | 38,000.00 | 38,200.00 | 36,846.87 | 8,143 |
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.