Maeil Dairies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34,500.00 | 34,900.00 | 34,400.00 | 34,800.00 | 34,800.00 | 1,914 |
| 2026-10-15 | 34,700.00 | 34,850.00 | 34,100.00 | 34,450.00 | 34,450.00 | 4,773 |
| 2026-10-14 | 35,150.00 | 35,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 3,499 |
| 2026-10-13 | 34,700.00 | 35,550.00 | 34,700.00 | 35,550.00 | 35,550.00 | 12,508 |
| 2026-10-12 | 34,700.00 | 35,350.00 | 34,700.00 | 35,200.00 | 35,200.00 | 9,288 |
| 2026-10-08 | 34,700.00 | 35,150.00 | 34,700.00 | 34,800.00 | 34,800.00 | 4,410 |
| 2026-10-07 | 35,300.00 | 35,650.00 | 34,700.00 | 34,750.00 | 34,750.00 | 4,056 |
| 2026-10-06 | 34,050.00 | 35,800.00 | 33,650.00 | 35,100.00 | 35,100.00 | 28,308 |
| 2026-10-02 | 33,400.00 | 34,450.00 | 32,850.00 | 34,350.00 | 34,350.00 | 13,589 |
| 2026-10-01 | 32,950.00 | 33,250.00 | 32,750.00 | 33,200.00 | 33,200.00 | 5,483 |
| 2026-09-30 | 33,200.00 | 33,300.00 | 32,650.00 | 33,200.00 | 33,200.00 | 4,387 |
| 2026-09-29 | 33,450.00 | 33,500.00 | 32,800.00 | 33,000.00 | 33,000.00 | 2,516 |
| 2026-09-28 | 33,750.00 | 33,750.00 | 33,100.00 | 33,400.00 | 33,400.00 | 1,790 |
| 2026-09-23 | 33,850.00 | 34,000.00 | 33,250.00 | 33,400.00 | 33,400.00 | 5,183 |
| 2026-09-22 | 33,950.00 | 34,250.00 | 33,750.00 | 33,850.00 | 33,850.00 | 2,518 |
| 2026-09-21 | 33,950.00 | 34,200.00 | 33,800.00 | 33,950.00 | 33,950.00 | 777 |
| 2026-09-18 | 33,950.00 | 34,200.00 | 33,700.00 | 34,100.00 | 34,100.00 | 996 |
Page 1 of 1 · 17 trading days
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.