Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 38,900.00 | 39,000.00 | 38,000.00 | 38,200.00 | 36,846.87 | 8,143 |
| 2025-07-22 | 38,600.00 | 39,300.00 | 38,300.00 | 38,400.00 | 37,039.78 | 12,003 |
| 2025-07-21 | 38,900.00 | 39,050.00 | 38,250.00 | 38,700.00 | 37,329.16 | 7,287 |
| 2025-07-18 | 38,750.00 | 39,100.00 | 38,250.00 | 38,500.00 | 37,136.24 | 3,902 |
| 2025-07-17 | 38,600.00 | 39,050.00 | 38,500.00 | 38,750.00 | 37,377.38 | 2,105 |
| 2025-07-16 | 38,800.00 | 39,300.00 | 38,550.00 | 38,700.00 | 37,329.16 | 4,224 |
| 2025-07-15 | 39,050.00 | 39,500.00 | 38,650.00 | 38,750.00 | 37,377.38 | 4,216 |
| 2025-07-14 | 39,300.00 | 39,350.00 | 39,100.00 | 39,150.00 | 37,763.22 | 3,014 |
| 2025-07-11 | 39,150.00 | 39,500.00 | 38,950.00 | 39,300.00 | 37,907.90 | 9,515 |
| 2025-07-10 | 38,800.00 | 39,500.00 | 38,800.00 | 39,100.00 | 37,714.99 | 6,016 |
| 2025-07-09 | 38,400.00 | 39,450.00 | 38,400.00 | 39,150.00 | 37,763.22 | 7,075 |
| 2025-07-08 | 39,500.00 | 39,500.00 | 38,400.00 | 38,650.00 | 37,280.93 | 4,368 |
| 2025-07-07 | 39,400.00 | 39,400.00 | 38,650.00 | 38,650.00 | 37,280.93 | 5,631 |
| 2025-07-04 | 39,100.00 | 39,500.00 | 38,950.00 | 39,400.00 | 38,004.36 | 9,421 |
| 2025-07-03 | 38,700.00 | 39,450.00 | 38,550.00 | 39,100.00 | 37,714.99 | 9,035 |
| 2025-07-02 | 37,750.00 | 38,900.00 | 37,650.00 | 38,700.00 | 37,329.16 | 7,735 |
| 2025-07-01 | 37,500.00 | 38,300.00 | 37,500.00 | 37,800.00 | 36,461.04 | 9,886 |
| 2025-06-30 | 38,350.00 | 38,350.00 | 37,500.00 | 37,500.00 | 36,171.66 | 4,349 |
| 2025-06-27 | 37,700.00 | 38,550.00 | 37,350.00 | 38,000.00 | 36,653.95 | 7,760 |
| 2025-06-26 | 37,750.00 | 38,350.00 | 37,550.00 | 37,700.00 | 36,364.58 | 4,907 |
| 2025-06-25 | 38,250.00 | 38,350.00 | 37,600.00 | 38,350.00 | 36,991.55 | 5,077 |
| 2025-06-24 | 38,650.00 | 38,650.00 | 37,850.00 | 38,000.00 | 36,653.95 | 7,938 |
| 2025-06-23 | 38,000.00 | 38,550.00 | 37,550.00 | 37,700.00 | 36,364.58 | 6,027 |
| 2025-06-20 | 38,250.00 | 39,900.00 | 37,000.00 | 38,200.00 | 36,846.87 | 11,979 |
| 2025-06-19 | 38,100.00 | 38,550.00 | 38,100.00 | 38,300.00 | 36,943.32 | 2,820 |
| 2025-06-18 | 37,450.00 | 38,450.00 | 37,450.00 | 38,200.00 | 36,846.87 | 5,665 |
| 2025-06-17 | 37,650.00 | 38,400.00 | 37,450.00 | 38,250.00 | 36,895.10 | 9,249 |
| 2025-06-16 | 37,850.00 | 38,900.00 | 37,500.00 | 37,950.00 | 36,605.72 | 12,991 |
| 2025-06-13 | 38,400.00 | 38,400.00 | 37,350.00 | 37,800.00 | 36,461.04 | 11,246 |
| 2025-06-12 | 38,300.00 | 38,950.00 | 38,250.00 | 38,650.00 | 37,280.93 | 16,180 |
| 2025-06-11 | 38,200.00 | 39,000.00 | 38,100.00 | 38,400.00 | 37,039.78 | 10,269 |
| 2025-06-10 | 39,600.00 | 39,600.00 | 38,300.00 | 38,500.00 | 37,136.24 | 7,338 |
| 2025-06-09 | 38,550.00 | 39,650.00 | 38,200.00 | 39,100.00 | 37,714.99 | 16,700 |
| 2025-06-05 | 38,700.00 | 38,950.00 | 38,350.00 | 38,900.00 | 37,522.07 | 9,140 |
| 2025-06-04 | 37,900.00 | 38,800.00 | 37,350.00 | 38,700.00 | 37,329.16 | 21,865 |
| 2025-06-02 | 36,700.00 | 37,500.00 | 36,700.00 | 37,050.00 | 35,737.60 | 4,097 |
| 2025-05-30 | 36,750.00 | 37,500.00 | 36,500.00 | 37,050.00 | 35,737.60 | 5,274 |
| 2025-05-29 | 36,450.00 | 37,250.00 | 36,050.00 | 37,250.00 | 35,930.52 | 7,543 |
| 2025-05-28 | 35,200.00 | 36,150.00 | 35,200.00 | 36,100.00 | 34,821.25 | 7,699 |
| 2025-05-27 | 35,600.00 | 36,900.00 | 35,150.00 | 35,400.00 | 34,146.05 | 7,459 |
| 2025-05-26 | 36,950.00 | 36,950.00 | 35,550.00 | 35,600.00 | 34,338.96 | 6,223 |
| 2025-05-23 | 36,300.00 | 37,250.00 | 35,550.00 | 35,750.00 | 34,483.65 | 9,393 |
| 2025-05-22 | 35,700.00 | 36,500.00 | 35,700.00 | 36,350.00 | 35,062.40 | 4,489 |
| 2025-05-21 | 36,350.00 | 37,500.00 | 35,700.00 | 35,700.00 | 34,435.42 | 7,286 |
| 2025-05-20 | 37,350.00 | 37,350.00 | 36,300.00 | 36,400.00 | 35,110.63 | 7,442 |
| 2025-05-19 | 37,250.00 | 37,950.00 | 36,050.00 | 36,050.00 | 34,773.02 | 9,554 |
| 2025-05-16 | 37,150.00 | 37,300.00 | 36,650.00 | 37,250.00 | 35,930.52 | 7,085 |
| 2025-05-15 | 36,700.00 | 37,950.00 | 36,700.00 | 36,850.00 | 35,544.69 | 4,696 |
| 2025-05-14 | 36,900.00 | 37,450.00 | 36,850.00 | 37,050.00 | 35,737.60 | 11,759 |
| 2025-05-13 | 36,950.00 | 37,500.00 | 36,700.00 | 36,850.00 | 35,544.69 | 5,972 |
| 2025-05-12 | 37,300.00 | 37,400.00 | 36,550.00 | 37,000.00 | 35,689.37 | 5,380 |
| 2025-05-09 | 36,550.00 | 37,200.00 | 35,900.00 | 37,000.00 | 35,689.37 | 3,542 |
| 2025-05-08 | 36,500.00 | 37,500.00 | 36,500.00 | 36,650.00 | 35,351.77 | 5,149 |
| 2025-05-07 | 37,650.00 | 37,950.00 | 36,900.00 | 37,150.00 | 35,834.06 | 3,942 |
| 2025-05-02 | 36,950.00 | 37,650.00 | 36,750.00 | 37,450.00 | 36,123.43 | 10,094 |
| 2025-04-30 | 36,600.00 | 37,050.00 | 36,500.00 | 36,850.00 | 35,544.69 | 5,976 |
| 2025-04-29 | 36,300.00 | 37,050.00 | 36,300.00 | 36,950.00 | 35,641.14 | 5,672 |
| 2025-04-28 | 36,350.00 | 36,750.00 | 36,300.00 | 36,700.00 | 35,400.00 | 4,164 |
| 2025-04-25 | 36,600.00 | 36,800.00 | 36,350.00 | 36,350.00 | 35,062.40 | 3,791 |
| 2025-04-24 | 35,800.00 | 36,700.00 | 35,750.00 | 36,700.00 | 35,400.00 | 2,642 |
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.