Maeil Dairies Co., Ltd. (KOSDAQ:267980)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34,900.00 | 35,250.00 | 34,500.00 | 34,750.00 | 34,750.00 | -0.14% | 4,195 |
| Oct 30, 2025 | 35,000.00 | 35,250.00 | 34,300.00 | 34,800.00 | 34,800.00 | -0.29% | 8,381 |
| Oct 29, 2025 | 34,950.00 | 34,950.00 | 34,750.00 | 34,900.00 | 34,900.00 | -0.14% | 3,620 |
| Oct 28, 2025 | 34,650.00 | 35,000.00 | 34,650.00 | 34,950.00 | 34,950.00 | 0.29% | 3,701 |
| Oct 27, 2025 | 34,650.00 | 35,100.00 | 34,650.00 | 34,850.00 | 34,850.00 | -0.29% | 6,898 |
| Oct 24, 2025 | 34,900.00 | 35,200.00 | 34,750.00 | 34,950.00 | 34,950.00 | 0.14% | 3,838 |
| Oct 23, 2025 | 34,400.00 | 35,100.00 | 34,400.00 | 34,900.00 | 34,900.00 | 0.43% | 2,975 |
| Oct 22, 2025 | 34,550.00 | 35,000.00 | 34,500.00 | 34,750.00 | 34,750.00 | 0.58% | 3,617 |
| Oct 21, 2025 | 34,600.00 | 35,050.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.14% | 5,077 |
| Oct 20, 2025 | 34,400.00 | 34,700.00 | 34,050.00 | 34,600.00 | 34,600.00 | 0.29% | 6,502 |
| Oct 17, 2025 | 34,400.00 | 35,100.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.72% | 6,021 |
| Oct 16, 2025 | 35,050.00 | 35,350.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.43% | 3,390 |
| Oct 15, 2025 | 34,550.00 | 35,250.00 | 34,550.00 | 34,900.00 | 34,900.00 | 0.43% | 3,393 |
| Oct 14, 2025 | 34,850.00 | 35,150.00 | 34,600.00 | 34,750.00 | 34,750.00 | -1.14% | 6,221 |
| Oct 13, 2025 | 35,250.00 | 35,450.00 | 34,850.00 | 35,150.00 | 35,150.00 | -0.28% | 7,447 |
| 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 |