Maeil Dairies Co., Ltd. (KOSDAQ:267980)
35,250
-100 (-0.28%)
Oct 10, 2025, 3:30 PM KST
Maeil Dairies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 35,400.00 | 35,650.00 | 35,100.00 | 35,250.00 | 35,250.00 | -0.28% | 6,104 |
Oct 2, 2025 | 35,650.00 | 35,850.00 | 35,350.00 | 35,350.00 | 35,350.00 | -0.56% | 3,482 |
Oct 1, 2025 | 35,300.00 | 35,700.00 | 35,300.00 | 35,550.00 | 35,550.00 | 0.14% | 1,191 |
Sep 30, 2025 | 35,400.00 | 35,700.00 | 35,350.00 | 35,500.00 | 35,500.00 | - | 2,146 |
Sep 29, 2025 | 36,000.00 | 36,000.00 | 35,450.00 | 35,500.00 | 35,500.00 | -0.14% | 1,833 |
Sep 26, 2025 | 35,900.00 | 35,900.00 | 35,400.00 | 35,550.00 | 35,550.00 | -1.11% | 3,622 |
Sep 25, 2025 | 35,600.00 | 36,050.00 | 35,600.00 | 35,950.00 | 35,950.00 | 0.28% | 2,995 |
Sep 24, 2025 | 35,850.00 | 35,900.00 | 35,500.00 | 35,850.00 | 35,850.00 | 0.70% | 3,985 |
Sep 23, 2025 | 36,150.00 | 36,200.00 | 35,400.00 | 35,600.00 | 35,600.00 | -1.11% | 6,399 |
Sep 22, 2025 | 35,900.00 | 36,200.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.98% | 6,538 |
Sep 19, 2025 | 35,850.00 | 36,100.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.97% | 4,595 |
Sep 18, 2025 | 35,650.00 | 36,050.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1.12% | 7,730 |
Sep 17, 2025 | 35,400.00 | 35,650.00 | 35,150.00 | 35,600.00 | 35,600.00 | 0.56% | 9,224 |
Sep 16, 2025 | 35,400.00 | 35,550.00 | 35,300.00 | 35,400.00 | 35,400.00 | - | 4,119 |
Sep 15, 2025 | 35,550.00 | 35,600.00 | 35,350.00 | 35,400.00 | 35,400.00 | -0.42% | 6,015 |
Sep 12, 2025 | 35,800.00 | 36,000.00 | 35,450.00 | 35,550.00 | 35,550.00 | -1.39% | 11,674 |
Sep 11, 2025 | 36,000.00 | 36,600.00 | 36,000.00 | 36,050.00 | 36,050.00 | -0.41% | 6,066 |
Sep 10, 2025 | 35,850.00 | 36,400.00 | 35,850.00 | 36,200.00 | 36,200.00 | 0.42% | 4,351 |
Sep 9, 2025 | 36,300.00 | 36,300.00 | 36,000.00 | 36,050.00 | 36,050.00 | -0.28% | 2,264 |
Sep 8, 2025 | 36,100.00 | 36,200.00 | 35,750.00 | 36,150.00 | 36,150.00 | 0.70% | 1,920 |
Sep 5, 2025 | 36,300.00 | 36,350.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.55% | 3,828 |
Sep 4, 2025 | 35,900.00 | 36,300.00 | 35,900.00 | 36,100.00 | 36,100.00 | -0.14% | 2,210 |
Sep 3, 2025 | 35,550.00 | 36,150.00 | 35,550.00 | 36,150.00 | 36,150.00 | 0.70% | 1,961 |
Sep 2, 2025 | 35,800.00 | 36,000.00 | 35,700.00 | 35,900.00 | 35,900.00 | 0.14% | 2,542 |
Sep 1, 2025 | 35,700.00 | 36,000.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.14% | 3,318 |
Aug 29, 2025 | 36,000.00 | 36,250.00 | 35,850.00 | 35,900.00 | 35,900.00 | -0.83% | 4,623 |
Aug 28, 2025 | 35,800.00 | 36,200.00 | 35,500.00 | 36,200.00 | 36,200.00 | 1.12% | 3,836 |
Aug 27, 2025 | 35,400.00 | 36,000.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.70% | 9,848 |
Aug 26, 2025 | 35,600.00 | 35,800.00 | 35,400.00 | 35,550.00 | 35,550.00 | -0.14% | 6,211 |
Aug 25, 2025 | 36,300.00 | 36,300.00 | 35,500.00 | 35,600.00 | 35,600.00 | -2.33% | 14,493 |
Aug 22, 2025 | 37,600.00 | 37,600.00 | 35,900.00 | 36,450.00 | 36,450.00 | 1.67% | 18,540 |
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 |