Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 38,200.00 | 38,250.00 | 37,650.00 | 38,000.00 | 35,377.70 | 6,720 |
| 2024-10-24 | 38,600.00 | 38,650.00 | 37,700.00 | 37,850.00 | 35,238.05 | 2,956 |
| 2024-10-23 | 38,000.00 | 38,200.00 | 37,500.00 | 38,200.00 | 35,563.90 | 7,988 |
| 2024-10-22 | 38,050.00 | 38,100.00 | 37,500.00 | 37,650.00 | 35,051.85 | 5,822 |
| 2024-10-21 | 38,050.00 | 38,150.00 | 37,600.00 | 37,900.00 | 35,284.60 | 6,736 |
| 2024-10-18 | 38,700.00 | 38,700.00 | 37,500.00 | 37,550.00 | 34,958.75 | 31,735 |
| 2024-10-17 | 38,850.00 | 39,000.00 | 38,300.00 | 38,400.00 | 35,750.10 | 15,898 |
| 2024-10-16 | 38,750.00 | 38,850.00 | 38,550.00 | 38,800.00 | 36,122.49 | 4,682 |
| 2024-10-15 | 38,700.00 | 38,950.00 | 38,650.00 | 38,750.00 | 36,075.94 | 3,707 |
| 2024-10-14 | 38,800.00 | 39,100.00 | 38,650.00 | 38,750.00 | 36,075.94 | 6,111 |
| 2024-10-11 | 39,350.00 | 39,350.00 | 38,800.00 | 38,850.00 | 36,169.04 | 6,064 |
| 2024-10-10 | 39,100.00 | 39,400.00 | 38,900.00 | 39,050.00 | 36,355.24 | 8,954 |
| 2024-10-08 | 39,100.00 | 39,600.00 | 39,050.00 | 39,250.00 | 36,541.44 | 4,258 |
| 2024-10-07 | 39,050.00 | 39,550.00 | 39,000.00 | 39,150.00 | 36,448.34 | 5,414 |
| 2024-10-04 | 39,200.00 | 39,550.00 | 39,100.00 | 39,250.00 | 36,541.44 | 5,930 |
| 2024-10-02 | 39,550.00 | 39,700.00 | 39,050.00 | 39,200.00 | 36,494.89 | 6,085 |
| 2024-09-30 | 40,150.00 | 40,300.00 | 39,500.00 | 39,550.00 | 36,820.74 | 6,112 |
| 2024-09-27 | 39,750.00 | 39,950.00 | 39,600.00 | 39,800.00 | 37,053.48 | 4,665 |
| 2024-09-26 | 39,900.00 | 39,950.00 | 39,600.00 | 39,750.00 | 37,006.94 | 4,598 |
| 2024-09-25 | 40,500.00 | 40,500.00 | 39,700.00 | 39,700.00 | 36,960.39 | 6,437 |
| 2024-09-24 | 40,250.00 | 40,550.00 | 40,000.00 | 40,100.00 | 37,332.78 | 2,515 |
| 2024-09-23 | 39,900.00 | 40,350.00 | 39,750.00 | 40,250.00 | 37,472.43 | 4,089 |
| 2024-09-20 | 40,200.00 | 40,700.00 | 39,850.00 | 39,850.00 | 37,100.03 | 21,109 |
| 2024-09-19 | 40,400.00 | 40,450.00 | 39,650.00 | 40,050.00 | 37,286.23 | 4,096 |
| 2024-09-13 | 39,500.00 | 40,100.00 | 39,350.00 | 40,100.00 | 37,332.78 | 2,800 |
| 2024-09-12 | 39,350.00 | 40,250.00 | 39,350.00 | 39,500.00 | 36,774.19 | 8,305 |
| 2024-09-11 | 39,950.00 | 40,000.00 | 39,050.00 | 39,250.00 | 36,541.44 | 7,351 |
| 2024-09-10 | 40,250.00 | 40,300.00 | 39,700.00 | 39,800.00 | 37,053.48 | 5,751 |
| 2024-09-09 | 39,600.00 | 40,250.00 | 39,300.00 | 40,250.00 | 37,472.43 | 9,643 |
| 2024-09-06 | 39,500.00 | 39,600.00 | 39,200.00 | 39,600.00 | 36,867.29 | 5,739 |
| 2024-09-05 | 39,250.00 | 39,600.00 | 39,150.00 | 39,450.00 | 36,727.64 | 4,508 |
| 2024-09-04 | 39,500.00 | 39,500.00 | 38,800.00 | 39,100.00 | 36,401.79 | 9,687 |
| 2024-09-03 | 39,350.00 | 39,700.00 | 39,200.00 | 39,500.00 | 36,774.19 | 4,171 |
| 2024-09-02 | 39,400.00 | 39,550.00 | 39,150.00 | 39,350.00 | 36,634.54 | 3,725 |
| 2024-08-30 | 39,350.00 | 39,550.00 | 39,250.00 | 39,350.00 | 36,634.54 | 2,986 |
| 2024-08-29 | 39,050.00 | 39,900.00 | 39,050.00 | 39,350.00 | 36,634.54 | 8,075 |
| 2024-08-28 | 39,100.00 | 39,350.00 | 39,100.00 | 39,300.00 | 36,587.99 | 4,601 |
| 2024-08-27 | 39,450.00 | 39,450.00 | 39,100.00 | 39,250.00 | 36,541.44 | 7,973 |
| 2024-08-26 | 39,450.00 | 39,550.00 | 39,250.00 | 39,300.00 | 36,587.99 | 6,588 |
| 2024-08-23 | 39,350.00 | 39,450.00 | 39,250.00 | 39,450.00 | 36,727.64 | 4,433 |
| 2024-08-22 | 39,850.00 | 39,850.00 | 39,300.00 | 39,350.00 | 36,634.54 | 5,593 |
| 2024-08-21 | 39,150.00 | 39,600.00 | 39,150.00 | 39,600.00 | 36,867.29 | 4,330 |
| 2024-08-20 | 39,250.00 | 39,500.00 | 39,200.00 | 39,350.00 | 36,634.54 | 4,273 |
| 2024-08-19 | 39,550.00 | 39,900.00 | 39,300.00 | 39,350.00 | 36,634.54 | 5,078 |
| 2024-08-16 | 39,800.00 | 40,000.00 | 39,400.00 | 39,550.00 | 36,820.74 | 8,686 |
| 2024-08-14 | 39,050.00 | 40,100.00 | 39,000.00 | 40,000.00 | 37,239.68 | 15,676 |
| 2024-08-13 | 39,500.00 | 39,750.00 | 38,850.00 | 39,050.00 | 36,355.24 | 22,548 |
| 2024-08-12 | 39,200.00 | 39,600.00 | 39,150.00 | 39,500.00 | 36,774.19 | 4,907 |
| 2024-08-09 | 39,100.00 | 39,500.00 | 39,100.00 | 39,200.00 | 36,494.89 | 11,663 |
| 2024-08-08 | 39,000.00 | 39,600.00 | 38,750.00 | 39,500.00 | 36,774.19 | 5,548 |
| 2024-08-07 | 39,250.00 | 39,900.00 | 39,250.00 | 39,400.00 | 36,681.09 | 6,881 |
| 2024-08-06 | 40,850.00 | 41,200.00 | 39,400.00 | 39,600.00 | 36,867.29 | 22,173 |
| 2024-08-05 | 40,800.00 | 41,500.00 | 39,000.00 | 39,150.00 | 36,448.34 | 27,097 |
| 2024-08-02 | 42,150.00 | 42,350.00 | 40,600.00 | 40,800.00 | 37,984.48 | 9,718 |
| 2024-08-01 | 42,350.00 | 42,450.00 | 41,850.00 | 42,100.00 | 39,194.77 | 3,606 |
| 2024-07-31 | 41,900.00 | 42,450.00 | 41,550.00 | 42,450.00 | 39,520.61 | 6,687 |
| 2024-07-30 | 41,550.00 | 41,950.00 | 41,500.00 | 41,550.00 | 38,682.72 | 4,611 |
| 2024-07-29 | 42,000.00 | 42,100.00 | 41,600.00 | 41,900.00 | 39,008.57 | 3,536 |
| 2024-07-26 | 41,550.00 | 41,900.00 | 41,500.00 | 41,850.00 | 38,962.02 | 4,759 |
| 2024-07-25 | 39,950.00 | 41,600.00 | 39,950.00 | 41,500.00 | 38,636.17 | 8,010 |
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.