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 |
| 2026-09-17 | 34,100.00 | 34,250.00 | 33,550.00 | 33,950.00 | 33,950.00 | 1,222 |
| 2026-09-16 | 34,350.00 | 34,350.00 | 33,900.00 | 34,050.00 | 34,050.00 | 980 |
| 2026-09-15 | 34,050.00 | 34,400.00 | 34,050.00 | 34,350.00 | 34,350.00 | 2,197 |
| 2026-09-14 | 34,150.00 | 34,350.00 | 33,800.00 | 34,000.00 | 34,000.00 | 1,053 |
| 2026-09-11 | 34,000.00 | 34,350.00 | 33,900.00 | 34,200.00 | 34,200.00 | 1,046 |
| 2026-09-10 | 34,400.00 | 34,400.00 | 33,800.00 | 34,000.00 | 34,000.00 | 2,855 |
| 2026-09-09 | 34,050.00 | 34,400.00 | 33,950.00 | 34,400.00 | 34,400.00 | 713 |
| 2026-09-08 | 34,100.00 | 34,400.00 | 34,000.00 | 34,050.00 | 34,050.00 | 1,053 |
| 2026-09-07 | 34,350.00 | 34,400.00 | 33,950.00 | 34,050.00 | 34,050.00 | 1,556 |
| 2026-09-04 | 34,250.00 | 34,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | 1,164 |
| 2026-09-03 | 34,000.00 | 34,650.00 | 33,900.00 | 34,250.00 | 34,250.00 | 1,017 |
| 2026-09-02 | 34,500.00 | 34,500.00 | 34,000.00 | 34,200.00 | 34,200.00 | 1,499 |
| 2026-09-01 | 35,000.00 | 35,000.00 | 34,400.00 | 34,850.00 | 34,850.00 | 1,790 |
| 2026-08-31 | 34,600.00 | 35,000.00 | 34,150.00 | 34,950.00 | 34,950.00 | 1,575 |
| 2026-08-28 | 34,050.00 | 34,850.00 | 33,850.00 | 34,600.00 | 34,600.00 | 2,341 |
| 2026-08-27 | 34,500.00 | 34,600.00 | 33,850.00 | 34,050.00 | 34,050.00 | 4,304 |
| 2026-08-26 | 34,400.00 | 34,850.00 | 34,300.00 | 34,450.00 | 34,450.00 | 1,607 |
| 2026-08-25 | 34,200.00 | 34,900.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1,929 |
| 2026-08-24 | 34,000.00 | 34,650.00 | 33,700.00 | 34,350.00 | 34,350.00 | 3,002 |
| 2026-08-21 | 34,200.00 | 34,450.00 | 33,750.00 | 34,000.00 | 34,000.00 | 2,801 |
| 2026-08-20 | 34,350.00 | 34,900.00 | 34,300.00 | 34,450.00 | 34,450.00 | 1,982 |
| 2026-08-19 | 34,300.00 | 35,400.00 | 34,250.00 | 34,500.00 | 34,500.00 | 2,478 |
| 2026-08-18 | 35,150.00 | 35,350.00 | 34,400.00 | 35,000.00 | 35,000.00 | 4,367 |
| 2026-08-14 | 33,950.00 | 34,250.00 | 33,650.00 | 34,200.00 | 34,200.00 | 1,428 |
| 2026-08-13 | 34,100.00 | 34,400.00 | 33,600.00 | 33,950.00 | 33,950.00 | 5,143 |
| 2026-08-12 | 34,400.00 | 34,650.00 | 33,900.00 | 34,350.00 | 34,350.00 | 1,975 |
| 2026-08-11 | 34,450.00 | 34,600.00 | 34,100.00 | 34,400.00 | 34,400.00 | 2,367 |
| 2026-08-10 | 34,750.00 | 34,750.00 | 34,100.00 | 34,500.00 | 34,500.00 | 3,509 |
| 2026-08-07 | 34,200.00 | 34,700.00 | 34,200.00 | 34,550.00 | 34,550.00 | 2,258 |
| 2026-08-06 | 34,350.00 | 34,700.00 | 32,400.00 | 33,950.00 | 33,950.00 | 5,411 |
| 2026-08-05 | 34,050.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | 2,807 |
| 2026-08-04 | 34,000.00 | 34,300.00 | 33,800.00 | 34,000.00 | 34,000.00 | 2,109 |
| 2026-08-03 | 34,000.00 | 34,500.00 | 33,750.00 | 34,200.00 | 34,200.00 | 3,785 |
| 2026-07-31 | 33,050.00 | 34,050.00 | 33,050.00 | 33,950.00 | 33,950.00 | 3,042 |
| 2026-07-30 | 31,700.00 | 33,450.00 | 31,650.00 | 33,050.00 | 33,050.00 | 3,268 |
| 2026-07-29 | 33,050.00 | 33,550.00 | 31,750.00 | 32,450.00 | 32,450.00 | 6,699 |
| 2026-07-28 | 33,550.00 | 33,700.00 | 32,800.00 | 33,100.00 | 33,100.00 | 3,167 |
| 2026-07-27 | 34,500.00 | 34,500.00 | 33,550.00 | 33,550.00 | 33,550.00 | 2,235 |
| 2026-07-24 | 33,050.00 | 34,100.00 | 33,050.00 | 33,800.00 | 33,800.00 | 3,748 |
| 2026-07-23 | 33,050.00 | 33,750.00 | 32,900.00 | 33,350.00 | 33,350.00 | 3,796 |
| 2026-07-22 | 32,650.00 | 33,900.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1,567 |
| 2026-07-21 | 33,100.00 | 33,100.00 | 32,300.00 | 32,300.00 | 32,300.00 | 2,654 |
| 2026-07-20 | 33,700.00 | 33,800.00 | 32,500.00 | 32,700.00 | 32,700.00 | 3,949 |
Page 1 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.