Maeil Dairies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	36,600.00	36,650.00	36,000.00	36,200.00	34,917.71	2,703
2025-04-22	36,600.00	36,850.00	36,250.00	36,300.00	35,014.17	4,455
2025-04-21	36,000.00	36,550.00	35,850.00	36,250.00	34,965.94	4,359
2025-04-18	35,550.00	36,450.00	35,500.00	36,300.00	35,014.17	3,005
2025-04-17	36,800.00	36,800.00	35,750.00	35,900.00	34,628.34	3,561
2025-04-16	35,400.00	36,300.00	35,100.00	35,800.00	34,531.88	7,427
2025-04-15	35,350.00	35,900.00	35,350.00	35,850.00	34,580.11	2,126
2025-04-14	35,450.00	36,200.00	35,400.00	35,650.00	34,387.19	3,276
2025-04-11	36,600.00	36,600.00	35,500.00	35,850.00	34,580.11	4,986
2025-04-10	35,350.00	36,650.00	35,200.00	36,650.00	35,351.77	7,997
2025-04-09	36,300.00	36,300.00	35,050.00	35,300.00	34,049.59	4,683
2025-04-08	36,200.00	36,400.00	35,550.00	35,950.00	34,676.57	7,390
2025-04-07	35,600.00	36,250.00	35,500.00	36,200.00	34,917.71	9,851
2025-04-04	36,550.00	36,900.00	36,000.00	36,700.00	35,400.00	7,249
2025-04-03	36,050.00	36,550.00	35,700.00	36,500.00	35,207.08	6,461
2025-04-02	35,750.00	36,450.00	35,600.00	36,400.00	35,110.63	6,247
2025-04-01	36,350.00	36,350.00	35,750.00	36,000.00	34,724.80	8,029
2025-03-31	35,850.00	36,250.00	35,150.00	36,250.00	34,965.94	8,730
2025-03-28	35,600.00	35,950.00	35,450.00	35,950.00	34,676.57	4,468
2025-03-27	35,900.00	36,100.00	34,150.00	36,000.00	34,724.80	3,188
2025-03-26	35,700.00	36,100.00	35,200.00	36,050.00	34,773.02	11,583
2025-03-25	35,400.00	35,650.00	35,100.00	35,400.00	34,146.05	5,726
2025-03-24	35,100.00	35,800.00	35,100.00	35,750.00	34,483.65	4,466
2025-03-21	35,350.00	35,900.00	35,100.00	35,450.00	34,194.28	21,093
2025-03-20	34,750.00	35,400.00	34,600.00	35,250.00	34,001.36	15,216
2025-03-19	34,650.00	35,100.00	34,300.00	35,100.00	33,856.68	7,771
2025-03-18	34,600.00	34,700.00	34,350.00	34,400.00	33,181.47	4,584
2025-03-17	34,700.00	35,100.00	34,450.00	34,700.00	33,470.84	4,625
2025-03-14	34,550.00	34,700.00	34,250.00	34,600.00	33,374.39	2,931
2025-03-13	34,300.00	34,550.00	34,000.00	34,250.00	33,036.78	13,166
2025-03-12	34,050.00	34,750.00	34,050.00	34,300.00	33,085.01	7,667
2025-03-11	34,950.00	34,950.00	34,100.00	34,400.00	33,181.47	4,815
2025-03-10	35,400.00	35,400.00	34,700.00	35,000.00	33,760.22	5,659
2025-03-07	34,850.00	35,350.00	34,650.00	35,200.00	33,953.13	10,299
2025-03-06	34,750.00	34,900.00	34,650.00	34,850.00	33,615.53	4,402
2025-03-05	34,600.00	34,900.00	34,350.00	34,750.00	33,519.07	8,325
2025-03-04	33,800.00	34,600.00	33,800.00	34,500.00	33,277.93	10,778
2025-02-28	34,550.00	34,550.00	33,600.00	33,800.00	32,602.72	8,038
2025-02-27	34,350.00	34,800.00	34,300.00	34,600.00	33,374.39	5,990
2025-02-26	34,300.00	34,800.00	34,250.00	34,700.00	33,470.84	5,073
2025-02-25	34,200.00	34,400.00	33,850.00	34,350.00	33,133.24	5,682
2025-02-24	34,800.00	35,050.00	34,100.00	34,350.00	33,133.24	10,706
2025-02-21	35,050.00	35,050.00	34,350.00	34,850.00	33,615.53	8,865
2025-02-20	34,000.00	34,900.00	33,850.00	34,850.00	33,615.53	12,858
2025-02-19	33,800.00	34,700.00	33,800.00	34,300.00	33,085.01	18,572
2025-02-18	33,550.00	33,850.00	33,250.00	33,700.00	32,506.27	5,947
2025-02-17	33,550.00	33,750.00	33,450.00	33,550.00	32,361.58	5,569
2025-02-14	33,300.00	33,700.00	33,200.00	33,550.00	32,361.58	5,828
2025-02-13	33,200.00	33,550.00	33,000.00	33,300.00	32,120.44	5,482
2025-02-12	33,700.00	33,700.00	32,900.00	33,150.00	31,975.75	5,226
2025-02-11	32,950.00	33,400.00	32,350.00	33,200.00	32,023.98	8,300
2025-02-10	32,700.00	33,200.00	32,000.00	32,600.00	31,445.23	7,159
2025-02-07	33,300.00	33,650.00	32,500.00	32,700.00	31,541.69	12,966
2025-02-06	33,200.00	33,900.00	33,150.00	33,450.00	32,265.12	18,003
2025-02-05	32,250.00	33,500.00	32,250.00	33,200.00	32,023.98	14,062
2025-02-04	32,750.00	32,950.00	32,050.00	32,450.00	31,300.55	14,853
2025-02-03	33,000.00	33,250.00	31,700.00	32,200.00	31,059.40	32,679
2025-01-31	33,300.00	33,700.00	32,950.00	33,100.00	31,927.52	10,687
2025-01-24	33,900.00	33,900.00	33,200.00	33,300.00	32,120.44	8,655
2025-01-23	33,950.00	34,150.00	33,400.00	33,500.00	32,313.35	12,124

← NewerPage 7 of 21 · 1,223 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.