Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea · Delayed Price · Currency is KRW 36,450
+600 (1.67%)
Aug 22, 2025, 3:30 PM KST
Maeil Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37,600.00 | 37,600.00 | 35,900.00 | 36,450.00 | 36,450.00 | 1.67% | 18,644 |
| Aug 21, 2025 | 35,750.00 | 36,150.00 | 35,600.00 | 35,850.00 | 35,850.00 | -0.28% | 6,809 |
| Aug 20, 2025 | 36,750.00 | 36,800.00 | 35,600.00 | 35,950.00 | 35,950.00 | -0.96% | 9,645 |
| Aug 19, 2025 | 36,000.00 | 36,350.00 | 35,950.00 | 36,300.00 | 36,300.00 | 0.69% | 4,974 |
| Aug 18, 2025 | 36,450.00 | 36,700.00 | 36,050.00 | 36,050.00 | 36,050.00 | -1.50% | 6,915 |
| Aug 14, 2025 | 37,100.00 | 37,100.00 | 36,500.00 | 36,600.00 | 36,600.00 | -0.27% | 4,196 |
| Aug 13, 2025 | 37,050.00 | 37,200.00 | 36,400.00 | 36,700.00 | 36,700.00 | -0.94% | 6,680 |
| Aug 12, 2025 | 37,050.00 | 37,700.00 | 37,050.00 | 37,050.00 | 37,050.00 | -0.54% | 3,255 |
| Aug 11, 2025 | 37,750.00 | 37,750.00 | 37,100.00 | 37,250.00 | 37,250.00 | 0.27% | 5,505 |
| Aug 8, 2025 | 37,100.00 | 37,500.00 | 37,100.00 | 37,150.00 | 37,150.00 | 0.13% | 4,215 |
| Aug 7, 2025 | 37,100.00 | 37,500.00 | 36,900.00 | 37,100.00 | 37,100.00 | -0.27% | 5,513 |
| Aug 6, 2025 | 37,650.00 | 37,650.00 | 36,600.00 | 37,200.00 | 37,200.00 | 0.68% | 5,452 |
| Aug 5, 2025 | 37,000.00 | 37,550.00 | 36,950.00 | 36,950.00 | 36,950.00 | -0.14% | 2,747 |
| Aug 4, 2025 | 36,650.00 | 37,300.00 | 36,650.00 | 37,000.00 | 37,000.00 | - | 3,384 |
| Aug 1, 2025 | 37,500.00 | 37,500.00 | 36,700.00 | 37,000.00 | 37,000.00 | -1.33% | 5,205 |
| Jul 31, 2025 | 37,800.00 | 38,000.00 | 37,450.00 | 37,500.00 | 37,500.00 | -0.79% | 4,405 |
| Jul 30, 2025 | 36,800.00 | 37,800.00 | 36,800.00 | 37,800.00 | 37,800.00 | 2.30% | 6,632 |
| Jul 29, 2025 | 36,800.00 | 37,300.00 | 36,800.00 | 36,950.00 | 36,950.00 | 0.27% | 2,657 |
| Jul 28, 2025 | 37,400.00 | 37,700.00 | 36,850.00 | 36,850.00 | 36,850.00 | -1.99% | 13,352 |
| Jul 25, 2025 | 37,800.00 | 38,000.00 | 37,550.00 | 37,600.00 | 37,600.00 | 0.40% | 2,347 |
| Jul 24, 2025 | 38,300.00 | 38,750.00 | 37,450.00 | 37,450.00 | 37,450.00 | -1.96% | 6,718 |
| Jul 23, 2025 | 38,900.00 | 39,000.00 | 38,000.00 | 38,200.00 | 38,200.00 | -0.52% | 8,143 |
| Jul 22, 2025 | 38,600.00 | 39,300.00 | 38,300.00 | 38,400.00 | 38,400.00 | -0.78% | 12,003 |
| Jul 21, 2025 | 38,900.00 | 39,050.00 | 38,250.00 | 38,700.00 | 38,700.00 | 0.52% | 7,287 |
| Jul 18, 2025 | 38,750.00 | 39,100.00 | 38,250.00 | 38,500.00 | 38,500.00 | -0.65% | 3,902 |
| Jul 17, 2025 | 38,600.00 | 39,050.00 | 38,500.00 | 38,750.00 | 38,750.00 | 0.13% | 2,105 |
| Jul 16, 2025 | 38,800.00 | 39,300.00 | 38,550.00 | 38,700.00 | 38,700.00 | -0.13% | 4,224 |
| Jul 15, 2025 | 39,050.00 | 39,500.00 | 38,650.00 | 38,750.00 | 38,750.00 | -1.02% | 4,216 |
| Jul 14, 2025 | 39,300.00 | 39,350.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.38% | 3,014 |
| Jul 11, 2025 | 39,150.00 | 39,500.00 | 38,950.00 | 39,300.00 | 39,300.00 | 0.51% | 9,515 |
| Jul 10, 2025 | 38,800.00 | 39,500.00 | 38,800.00 | 39,100.00 | 39,100.00 | -0.13% | 6,016 |
| Jul 9, 2025 | 38,400.00 | 39,450.00 | 38,400.00 | 39,150.00 | 39,150.00 | 1.29% | 7,075 |
| Jul 8, 2025 | 39,500.00 | 39,500.00 | 38,400.00 | 38,650.00 | 38,650.00 | - | 4,368 |
| Jul 7, 2025 | 39,400.00 | 39,400.00 | 38,650.00 | 38,650.00 | 38,650.00 | -1.90% | 5,631 |
| Jul 4, 2025 | 39,100.00 | 39,500.00 | 38,950.00 | 39,400.00 | 39,400.00 | 0.77% | 9,421 |
| Jul 3, 2025 | 38,700.00 | 39,450.00 | 38,550.00 | 39,100.00 | 39,100.00 | 1.03% | 9,035 |
| Jul 2, 2025 | 37,750.00 | 38,900.00 | 37,650.00 | 38,700.00 | 38,700.00 | 2.38% | 7,735 |
| Jul 1, 2025 | 37,500.00 | 38,300.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.80% | 9,886 |
| Jun 30, 2025 | 38,350.00 | 38,350.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 4,349 |
| Jun 27, 2025 | 37,700.00 | 38,550.00 | 37,350.00 | 38,000.00 | 38,000.00 | 0.80% | 7,760 |
| Jun 26, 2025 | 37,750.00 | 38,350.00 | 37,550.00 | 37,700.00 | 37,700.00 | -1.69% | 4,907 |
| Jun 25, 2025 | 38,250.00 | 38,350.00 | 37,600.00 | 38,350.00 | 38,350.00 | 0.92% | 5,077 |
| Jun 24, 2025 | 38,650.00 | 38,650.00 | 37,850.00 | 38,000.00 | 38,000.00 | 0.80% | 7,938 |
| Jun 23, 2025 | 38,000.00 | 38,550.00 | 37,550.00 | 37,700.00 | 37,700.00 | -1.31% | 6,027 |
| Jun 20, 2025 | 38,250.00 | 39,900.00 | 37,000.00 | 38,200.00 | 38,200.00 | -0.26% | 11,979 |
| Jun 19, 2025 | 38,100.00 | 38,550.00 | 38,100.00 | 38,300.00 | 38,300.00 | 0.26% | 2,820 |
| Jun 18, 2025 | 37,450.00 | 38,450.00 | 37,450.00 | 38,200.00 | 38,200.00 | -0.13% | 5,665 |
| Jun 17, 2025 | 37,650.00 | 38,400.00 | 37,450.00 | 38,250.00 | 38,250.00 | 0.79% | 9,249 |
| Jun 16, 2025 | 37,850.00 | 38,900.00 | 37,500.00 | 37,950.00 | 37,950.00 | 0.40% | 12,991 |
| Jun 13, 2025 | 38,400.00 | 38,400.00 | 37,350.00 | 37,800.00 | 37,800.00 | -2.20% | 11,246 |