Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea · Delayed Price · Currency is KRW 32,300
-400 (-1.22%)
Jul 21, 2026, 3:30 PM KST
Maeil Dairies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 33,700.00 | 33,800.00 | 32,500.00 | 32,700.00 | 32,700.00 | -3.40% | 3,949 |
| Jul 16, 2026 | 33,450.00 | 35,250.00 | 33,100.00 | 33,850.00 | 33,850.00 | 1.20% | 13,211 |
| Jul 15, 2026 | 33,200.00 | 33,600.00 | 32,850.00 | 33,450.00 | 33,450.00 | 0.30% | 6,792 |
| Jul 14, 2026 | 33,350.00 | 33,700.00 | 32,850.00 | 33,350.00 | 33,350.00 | -0.89% | 3,949 |
| Jul 13, 2026 | 34,450.00 | 34,850.00 | 33,100.00 | 33,650.00 | 33,650.00 | -4.13% | 10,934 |
| Jul 10, 2026 | 33,400.00 | 36,000.00 | 33,350.00 | 35,100.00 | 35,100.00 | 6.04% | 26,331 |
| Jul 9, 2026 | 33,100.00 | 33,950.00 | 33,000.00 | 33,100.00 | 33,100.00 | 0.15% | 4,431 |
| Jul 8, 2026 | 33,500.00 | 33,950.00 | 33,050.00 | 33,050.00 | 33,050.00 | -2.07% | 3,733 |
| Jul 7, 2026 | 33,150.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | 0.90% | 3,915 |
| Jul 6, 2026 | 33,300.00 | 34,100.00 | 33,300.00 | 33,450.00 | 33,450.00 | 0.75% | 5,135 |
| Jul 3, 2026 | 33,250.00 | 33,650.00 | 32,950.00 | 33,200.00 | 33,200.00 | 0.61% | 4,181 |
| Jul 2, 2026 | 32,950.00 | 33,950.00 | 32,550.00 | 33,000.00 | 33,000.00 | - | 5,168 |
| Jul 1, 2026 | 33,100.00 | 33,250.00 | 32,350.00 | 33,000.00 | 33,000.00 | 2.48% | 2,839 |
| Jun 30, 2026 | 33,050.00 | 33,300.00 | 32,150.00 | 32,200.00 | 32,200.00 | -2.28% | 1,948 |
| Jun 29, 2026 | 31,750.00 | 33,050.00 | 31,750.00 | 32,950.00 | 32,950.00 | 4.11% | 4,560 |
| Jun 26, 2026 | 31,550.00 | 31,750.00 | 31,200.00 | 31,650.00 | 31,650.00 | 0.48% | 6,602 |
| Jun 25, 2026 | 32,100.00 | 32,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.79% | 3,577 |
| Jun 24, 2026 | 31,700.00 | 31,900.00 | 31,100.00 | 31,750.00 | 31,750.00 | 0.16% | 7,287 |
| Jun 23, 2026 | 32,500.00 | 32,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | -2.61% | 5,716 |
| Jun 22, 2026 | 32,550.00 | 33,550.00 | 31,950.00 | 32,550.00 | 32,550.00 | - | 6,635 |
| Jun 19, 2026 | 33,300.00 | 33,500.00 | 32,000.00 | 32,550.00 | 32,550.00 | -2.25% | 15,725 |
| Jun 18, 2026 | 33,950.00 | 34,000.00 | 33,250.00 | 33,300.00 | 33,300.00 | -1.91% | 5,470 |
| Jun 17, 2026 | 34,550.00 | 34,550.00 | 33,950.00 | 33,950.00 | 33,950.00 | -2.02% | 1,704 |
| Jun 16, 2026 | 33,800.00 | 34,700.00 | 33,800.00 | 34,650.00 | 34,650.00 | 1.76% | 13,400 |
| Jun 15, 2026 | 34,000.00 | 34,550.00 | 33,750.00 | 34,050.00 | 34,050.00 | 0.74% | 6,984 |
| Jun 12, 2026 | 34,400.00 | 34,400.00 | 33,150.00 | 33,800.00 | 33,800.00 | 0.60% | 6,145 |
| Jun 11, 2026 | 32,850.00 | 33,600.00 | 32,650.00 | 33,600.00 | 33,600.00 | 2.28% | 2,719 |
| Jun 10, 2026 | 32,900.00 | 33,450.00 | 32,800.00 | 32,850.00 | 32,850.00 | 0.15% | 11,175 |
| Jun 9, 2026 | 32,050.00 | 33,050.00 | 31,950.00 | 32,800.00 | 32,800.00 | 1.55% | 9,920 |
| Jun 8, 2026 | 32,550.00 | 32,700.00 | 31,900.00 | 32,300.00 | 32,300.00 | -1.52% | 9,644 |
| Jun 5, 2026 | 33,300.00 | 33,450.00 | 32,650.00 | 32,800.00 | 32,800.00 | -1.35% | 4,115 |
| Jun 4, 2026 | 33,500.00 | 33,750.00 | 32,950.00 | 33,250.00 | 33,250.00 | -2.21% | 9,910 |
| Jun 2, 2026 | 34,000.00 | 34,100.00 | 33,250.00 | 34,000.00 | 34,000.00 | - | 6,622 |
| Jun 1, 2026 | 34,750.00 | 34,800.00 | 33,700.00 | 34,000.00 | 34,000.00 | -0.58% | 14,208 |
| May 29, 2026 | 34,000.00 | 34,550.00 | 34,000.00 | 34,200.00 | 34,200.00 | -0.29% | 6,992 |
| May 28, 2026 | 34,250.00 | 34,450.00 | 33,650.00 | 34,300.00 | 34,300.00 | 0.59% | 11,062 |
| May 27, 2026 | 34,750.00 | 34,850.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.87% | 11,895 |
| May 26, 2026 | 35,450.00 | 35,500.00 | 34,700.00 | 34,750.00 | 34,750.00 | -1.14% | 7,058 |
| May 22, 2026 | 34,700.00 | 35,400.00 | 34,700.00 | 35,150.00 | 35,150.00 | 2.33% | 3,066 |
| May 21, 2026 | 34,900.00 | 34,900.00 | 34,200.00 | 34,350.00 | 34,350.00 | 0.59% | 5,266 |
| May 20, 2026 | 34,850.00 | 35,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | -2.43% | 11,921 |
| May 19, 2026 | 35,400.00 | 35,400.00 | 34,600.00 | 35,000.00 | 35,000.00 | -1.27% | 7,340 |
| May 18, 2026 | 35,350.00 | 35,800.00 | 34,850.00 | 35,450.00 | 35,450.00 | 1.58% | 7,482 |
| May 15, 2026 | 35,550.00 | 35,800.00 | 34,750.00 | 34,900.00 | 34,900.00 | -1.69% | 9,440 |
| May 14, 2026 | 34,700.00 | 35,650.00 | 34,600.00 | 35,500.00 | 35,500.00 | 2.60% | 4,906 |
| May 13, 2026 | 34,950.00 | 34,950.00 | 34,450.00 | 34,600.00 | 34,600.00 | -0.14% | 7,054 |
| May 12, 2026 | 35,200.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | -1.42% | 8,326 |
| May 11, 2026 | 35,800.00 | 35,850.00 | 35,050.00 | 35,150.00 | 35,150.00 | -1.40% | 4,539 |
| May 8, 2026 | 36,250.00 | 36,250.00 | 35,300.00 | 35,650.00 | 35,650.00 | 0.71% | 2,810 |
| May 7, 2026 | 35,900.00 | 36,000.00 | 35,350.00 | 35,400.00 | 35,400.00 | -1.12% | 6,945 |