Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 33,800.00 | 34,250.00 | 33,800.00 | 34,000.00 | 32,795.64 | 7,077 |
| 2025-01-21 | 34,350.00 | 34,350.00 | 33,800.00 | 33,900.00 | 32,699.18 | 4,728 |
| 2025-01-20 | 34,050.00 | 34,200.00 | 33,900.00 | 33,950.00 | 32,747.41 | 7,812 |
| 2025-01-17 | 34,300.00 | 34,400.00 | 33,900.00 | 34,050.00 | 32,843.87 | 9,924 |
| 2025-01-16 | 34,400.00 | 34,600.00 | 34,200.00 | 34,300.00 | 33,085.01 | 10,127 |
| 2025-01-15 | 34,350.00 | 34,800.00 | 34,250.00 | 34,600.00 | 33,374.39 | 9,088 |
| 2025-01-14 | 34,600.00 | 34,650.00 | 34,250.00 | 34,350.00 | 33,133.24 | 8,265 |
| 2025-01-13 | 34,400.00 | 34,700.00 | 34,100.00 | 34,600.00 | 33,374.39 | 10,020 |
| 2025-01-10 | 34,500.00 | 34,950.00 | 34,350.00 | 34,700.00 | 33,470.84 | 8,412 |
| 2025-01-09 | 34,900.00 | 35,200.00 | 34,500.00 | 34,550.00 | 33,326.16 | 10,900 |
| 2025-01-08 | 34,900.00 | 35,300.00 | 34,850.00 | 35,300.00 | 34,049.59 | 5,886 |
| 2025-01-07 | 35,200.00 | 35,450.00 | 34,950.00 | 34,950.00 | 33,711.99 | 8,470 |
| 2025-01-06 | 34,750.00 | 35,550.00 | 34,750.00 | 35,250.00 | 34,001.36 | 9,458 |
| 2025-01-03 | 34,950.00 | 35,350.00 | 34,400.00 | 35,100.00 | 33,856.68 | 13,498 |
| 2025-01-02 | 34,600.00 | 35,200.00 | 34,350.00 | 34,700.00 | 33,470.84 | 15,438 |
| 2024-12-30 | 35,150.00 | 35,700.00 | 34,650.00 | 34,750.00 | 33,519.07 | 15,662 |
| 2024-12-27 | 35,850.00 | 35,850.00 | 34,650.00 | 34,950.00 | 33,711.99 | 13,522 |
| 2024-12-26 | 35,700.00 | 36,250.00 | 35,450.00 | 35,900.00 | 33,422.62 | 9,897 |
| 2024-12-24 | 36,200.00 | 36,500.00 | 35,700.00 | 35,700.00 | 33,236.42 | 9,995 |
| 2024-12-23 | 35,950.00 | 36,350.00 | 35,500.00 | 36,200.00 | 33,701.91 | 6,437 |
| 2024-12-20 | 35,350.00 | 35,950.00 | 35,200.00 | 35,500.00 | 33,050.22 | 12,919 |
| 2024-12-19 | 35,500.00 | 35,900.00 | 35,100.00 | 35,700.00 | 33,236.42 | 12,389 |
| 2024-12-18 | 34,950.00 | 35,800.00 | 34,550.00 | 35,600.00 | 33,143.32 | 19,226 |
| 2024-12-17 | 34,900.00 | 35,000.00 | 34,350.00 | 34,800.00 | 32,398.52 | 22,657 |
| 2024-12-16 | 33,950.00 | 34,950.00 | 33,950.00 | 34,950.00 | 32,538.17 | 58,280 |
| 2024-12-13 | 34,900.00 | 35,400.00 | 34,850.00 | 35,250.00 | 32,817.47 | 14,646 |
| 2024-12-12 | 35,100.00 | 35,250.00 | 34,500.00 | 34,650.00 | 32,258.88 | 24,539 |
| 2024-12-11 | 34,300.00 | 35,100.00 | 34,250.00 | 34,800.00 | 32,398.52 | 13,350 |
| 2024-12-10 | 33,950.00 | 35,000.00 | 33,950.00 | 34,600.00 | 32,212.33 | 9,629 |
| 2024-12-09 | 34,550.00 | 35,000.00 | 33,750.00 | 33,950.00 | 31,607.18 | 19,471 |
| 2024-12-06 | 36,150.00 | 36,500.00 | 34,150.00 | 34,650.00 | 32,258.88 | 60,344 |
| 2024-12-05 | 36,500.00 | 36,700.00 | 36,000.00 | 36,150.00 | 33,655.36 | 11,288 |
| 2024-12-04 | 36,850.00 | 37,350.00 | 36,350.00 | 36,850.00 | 34,307.06 | 9,930 |
| 2024-12-03 | 37,850.00 | 37,850.00 | 37,200.00 | 37,400.00 | 34,819.10 | 5,697 |
| 2024-12-02 | 38,100.00 | 38,100.00 | 37,250.00 | 37,600.00 | 35,005.30 | 5,059 |
| 2024-11-29 | 37,900.00 | 38,100.00 | 37,400.00 | 37,750.00 | 35,144.95 | 4,974 |
| 2024-11-28 | 38,100.00 | 38,100.00 | 37,800.00 | 37,900.00 | 35,284.60 | 2,676 |
| 2024-11-27 | 37,800.00 | 38,050.00 | 37,650.00 | 38,050.00 | 35,424.25 | 4,285 |
| 2024-11-26 | 38,050.00 | 38,250.00 | 37,800.00 | 37,800.00 | 35,191.50 | 3,406 |
| 2024-11-25 | 37,800.00 | 38,150.00 | 37,700.00 | 38,050.00 | 35,424.25 | 4,738 |
| 2024-11-22 | 37,550.00 | 38,150.00 | 37,300.00 | 38,150.00 | 35,517.35 | 5,899 |
| 2024-11-21 | 37,800.00 | 37,900.00 | 37,150.00 | 37,550.00 | 34,958.75 | 5,888 |
| 2024-11-20 | 37,100.00 | 37,450.00 | 36,900.00 | 37,150.00 | 34,586.36 | 3,667 |
| 2024-11-19 | 37,200.00 | 37,550.00 | 37,050.00 | 37,100.00 | 34,539.81 | 4,160 |
| 2024-11-18 | 37,050.00 | 37,500.00 | 36,800.00 | 37,200.00 | 34,632.91 | 5,534 |
| 2024-11-15 | 36,900.00 | 37,350.00 | 36,650.00 | 37,250.00 | 34,679.46 | 5,273 |
| 2024-11-14 | 37,000.00 | 37,300.00 | 36,300.00 | 37,100.00 | 34,539.81 | 7,274 |
| 2024-11-13 | 36,850.00 | 36,850.00 | 36,000.00 | 36,350.00 | 33,841.56 | 12,938 |
| 2024-11-12 | 36,750.00 | 36,950.00 | 36,250.00 | 36,750.00 | 34,213.96 | 11,165 |
| 2024-11-11 | 37,650.00 | 37,800.00 | 36,500.00 | 36,950.00 | 34,400.16 | 15,413 |
| 2024-11-08 | 38,500.00 | 38,500.00 | 37,450.00 | 37,650.00 | 35,051.85 | 10,229 |
| 2024-11-07 | 38,150.00 | 38,700.00 | 37,950.00 | 38,100.00 | 35,470.80 | 4,539 |
| 2024-11-06 | 38,650.00 | 38,900.00 | 38,300.00 | 38,300.00 | 35,657.00 | 5,019 |
| 2024-11-05 | 38,600.00 | 38,900.00 | 38,500.00 | 38,650.00 | 35,982.84 | 1,798 |
| 2024-11-04 | 38,450.00 | 38,900.00 | 37,600.00 | 38,750.00 | 36,075.94 | 7,673 |
| 2024-11-01 | 38,450.00 | 38,450.00 | 38,200.00 | 38,450.00 | 35,796.65 | 2,802 |
| 2024-10-31 | 38,000.00 | 38,450.00 | 37,700.00 | 38,450.00 | 35,796.65 | 4,414 |
| 2024-10-30 | 38,200.00 | 38,300.00 | 37,750.00 | 38,150.00 | 35,517.35 | 3,108 |
| 2024-10-29 | 37,800.00 | 38,300.00 | 37,700.00 | 38,300.00 | 35,657.00 | 3,188 |
| 2024-10-28 | 37,550.00 | 38,200.00 | 37,550.00 | 38,150.00 | 35,517.35 | 3,736 |
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.