Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea flag South Korea · Delayed Price · Currency is KRW
34,725
-75 (-0.22%)
Oct 31, 2025, 1:37 PM KST

Maeil Dairies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202534,900.0035,250.0034,500.0034,750.0034,750.00-0.14%4,195
Oct 30, 202535,000.0035,250.0034,300.0034,800.0034,800.00-0.29%8,381
Oct 29, 202534,950.0034,950.0034,750.0034,900.0034,900.00-0.14%3,620
Oct 28, 202534,650.0035,000.0034,650.0034,950.0034,950.000.29%3,701
Oct 27, 202534,650.0035,100.0034,650.0034,850.0034,850.00-0.29%6,898
Oct 24, 202534,900.0035,200.0034,750.0034,950.0034,950.000.14%3,838
Oct 23, 202534,400.0035,100.0034,400.0034,900.0034,900.000.43%2,975
Oct 22, 202534,550.0035,000.0034,500.0034,750.0034,750.000.58%3,617
Oct 21, 202534,600.0035,050.0034,550.0034,550.0034,550.00-0.14%5,077
Oct 20, 202534,400.0034,700.0034,050.0034,600.0034,600.000.29%6,502
Oct 17, 202534,400.0035,100.0034,400.0034,500.0034,500.00-0.72%6,021
Oct 16, 202535,050.0035,350.0034,750.0034,750.0034,750.00-0.43%3,390
Oct 15, 202534,550.0035,250.0034,550.0034,900.0034,900.000.43%3,393
Oct 14, 202534,850.0035,150.0034,600.0034,750.0034,750.00-1.14%6,221
Oct 13, 202535,250.0035,450.0034,850.0035,150.0035,150.00-0.28%7,447
Oct 10, 202535,400.0035,650.0035,100.0035,250.0035,250.00-0.28%6,104
Oct 2, 202535,650.0035,850.0035,350.0035,350.0035,350.00-0.56%3,482
Oct 1, 202535,300.0035,700.0035,300.0035,550.0035,550.000.14%1,191
Sep 30, 202535,400.0035,700.0035,350.0035,500.0035,500.00-2,146
Sep 29, 202536,000.0036,000.0035,450.0035,500.0035,500.00-0.14%1,833
Sep 26, 202535,900.0035,900.0035,400.0035,550.0035,550.00-1.11%3,622
Sep 25, 202535,600.0036,050.0035,600.0035,950.0035,950.000.28%2,995
Sep 24, 202535,850.0035,900.0035,500.0035,850.0035,850.000.70%3,985
Sep 23, 202536,150.0036,200.0035,400.0035,600.0035,600.00-1.11%6,399
Sep 22, 202535,900.0036,200.0035,500.0036,000.0036,000.000.98%6,538
Sep 19, 202535,850.0036,100.0035,600.0035,650.0035,650.00-0.97%4,595
Sep 18, 202535,650.0036,050.0035,500.0036,000.0036,000.001.12%7,730
Sep 17, 202535,400.0035,650.0035,150.0035,600.0035,600.000.56%9,224
Sep 16, 202535,400.0035,550.0035,300.0035,400.0035,400.00-4,119
Sep 15, 202535,550.0035,600.0035,350.0035,400.0035,400.00-0.42%6,015
Sep 12, 202535,800.0036,000.0035,450.0035,550.0035,550.00-1.39%11,674
Sep 11, 202536,000.0036,600.0036,000.0036,050.0036,050.00-0.41%6,066
Sep 10, 202535,850.0036,400.0035,850.0036,200.0036,200.000.42%4,351
Sep 9, 202536,300.0036,300.0036,000.0036,050.0036,050.00-0.28%2,264
Sep 8, 202536,100.0036,200.0035,750.0036,150.0036,150.000.70%1,920
Sep 5, 202536,300.0036,350.0035,900.0035,900.0035,900.00-0.55%3,828
Sep 4, 202535,900.0036,300.0035,900.0036,100.0036,100.00-0.14%2,210
Sep 3, 202535,550.0036,150.0035,550.0036,150.0036,150.000.70%1,961
Sep 2, 202535,800.0036,000.0035,700.0035,900.0035,900.000.14%2,542
Sep 1, 202535,700.0036,000.0035,500.0035,850.0035,850.00-0.14%3,318
Aug 29, 202536,000.0036,250.0035,850.0035,900.0035,900.00-0.83%4,623
Aug 28, 202535,800.0036,200.0035,500.0036,200.0036,200.001.12%3,836
Aug 27, 202535,400.0036,000.0035,300.0035,800.0035,800.000.70%9,848
Aug 26, 202535,600.0035,800.0035,400.0035,550.0035,550.00-0.14%6,211
Aug 25, 202536,300.0036,300.0035,500.0035,600.0035,600.00-2.33%14,493
Aug 22, 202537,600.0037,600.0035,900.0036,450.0036,450.001.67%18,540
Aug 21, 202535,750.0036,150.0035,600.0035,850.0035,850.00-0.28%6,809
Aug 20, 202536,750.0036,800.0035,600.0035,950.0035,950.00-0.96%9,645
Aug 19, 202536,000.0036,350.0035,950.0036,300.0036,300.000.69%4,974
Aug 18, 202536,450.0036,700.0036,050.0036,050.0036,050.00-1.50%6,915