Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea · Delayed Price · Currency is KRW 34,350
+200 (0.59%)
May 21, 2026, 3:30 PM KST
Maeil Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 36,400.00 | 36,450.00 | 35,700.00 | 35,800.00 | 35,800.00 | -1.65% | 9,208 |
| May 4, 2026 | 36,350.00 | 36,600.00 | 36,200.00 | 36,400.00 | 36,400.00 | 0.28% | 6,950 |
| Apr 30, 2026 | 36,200.00 | 36,350.00 | 35,800.00 | 36,300.00 | 36,300.00 | 0.97% | 11,963 |
| Apr 29, 2026 | 36,400.00 | 36,400.00 | 35,950.00 | 35,950.00 | 35,950.00 | -0.55% | 5,052 |
| Apr 28, 2026 | 35,900.00 | 36,200.00 | 35,850.00 | 36,150.00 | 36,150.00 | -0.28% | 10,240 |
| Apr 27, 2026 | 36,200.00 | 36,650.00 | 36,050.00 | 36,250.00 | 36,250.00 | 0.69% | 8,849 |
| Apr 24, 2026 | 36,200.00 | 36,300.00 | 35,700.00 | 36,000.00 | 36,000.00 | -0.41% | 11,785 |
| Apr 23, 2026 | 36,100.00 | 36,250.00 | 35,750.00 | 36,150.00 | 36,150.00 | 0.42% | 34,563 |
| Apr 22, 2026 | 36,400.00 | 36,400.00 | 35,900.00 | 36,000.00 | 36,000.00 | -0.41% | 6,674 |
| Apr 21, 2026 | 36,250.00 | 36,450.00 | 36,100.00 | 36,150.00 | 36,150.00 | -0.55% | 5,870 |
| Apr 20, 2026 | 36,700.00 | 36,700.00 | 36,050.00 | 36,350.00 | 36,350.00 | -0.68% | 10,662 |
| Apr 17, 2026 | 36,450.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.55% | 4,834 |
| Apr 16, 2026 | 36,350.00 | 36,500.00 | 36,200.00 | 36,400.00 | 36,400.00 | 0.55% | 2,624 |
| Apr 15, 2026 | 36,400.00 | 36,400.00 | 36,000.00 | 36,200.00 | 36,200.00 | 0.84% | 2,991 |
| Apr 14, 2026 | 35,750.00 | 36,150.00 | 35,450.00 | 35,900.00 | 35,900.00 | 0.70% | 4,669 |
| Apr 13, 2026 | 35,600.00 | 35,700.00 | 35,400.00 | 35,650.00 | 35,650.00 | 0.28% | 2,443 |
| Apr 10, 2026 | 34,950.00 | 35,550.00 | 34,950.00 | 35,550.00 | 35,550.00 | 2.30% | 7,033 |
| Apr 9, 2026 | 35,500.00 | 35,500.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.86% | 5,657 |
| Apr 8, 2026 | 35,300.00 | 35,450.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.43% | 2,440 |
| Apr 7, 2026 | 34,950.00 | 35,200.00 | 34,750.00 | 34,900.00 | 34,900.00 | -0.14% | 2,386 |
| Apr 6, 2026 | 35,400.00 | 35,400.00 | 34,700.00 | 34,950.00 | 34,950.00 | -0.43% | 3,030 |
| Apr 3, 2026 | 35,400.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.43% | 1,609 |
| Apr 2, 2026 | 35,800.00 | 35,800.00 | 34,700.00 | 34,950.00 | 34,950.00 | -1.13% | 5,856 |
| Apr 1, 2026 | 34,800.00 | 35,500.00 | 34,800.00 | 35,350.00 | 35,350.00 | 1.58% | 8,550 |
| Mar 31, 2026 | 35,500.00 | 35,500.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.85% | 7,155 |
| Mar 30, 2026 | 35,400.00 | 35,850.00 | 35,000.00 | 35,100.00 | 35,100.00 | -4.36% | 7,378 |
| Mar 27, 2026 | 36,500.00 | 36,700.00 | 35,750.00 | 36,700.00 | 35,400.00 | 0.55% | 7,220 |
| Mar 26, 2026 | 36,900.00 | 36,900.00 | 36,200.00 | 36,500.00 | 35,207.08 | -0.54% | 5,933 |
| Mar 25, 2026 | 36,850.00 | 36,850.00 | 36,450.00 | 36,700.00 | 35,400.00 | 0.55% | 2,057 |
| Mar 24, 2026 | 36,550.00 | 36,800.00 | 36,150.00 | 36,500.00 | 35,207.08 | - | 7,371 |
| Mar 23, 2026 | 37,100.00 | 37,200.00 | 36,000.00 | 36,500.00 | 35,207.08 | -2.41% | 9,325 |
| Mar 20, 2026 | 36,850.00 | 37,400.00 | 36,600.00 | 37,400.00 | 36,075.20 | 1.91% | 8,970 |
| Mar 19, 2026 | 36,750.00 | 36,950.00 | 36,350.00 | 36,700.00 | 35,400.00 | -0.68% | 11,240 |
| Mar 18, 2026 | 37,300.00 | 37,300.00 | 36,600.00 | 36,950.00 | 35,641.14 | 1.09% | 4,800 |
| Mar 17, 2026 | 37,000.00 | 37,050.00 | 36,300.00 | 36,550.00 | 35,255.31 | 0.55% | 3,520 |
| Mar 16, 2026 | 37,500.00 | 37,500.00 | 36,250.00 | 36,350.00 | 35,062.40 | -3.32% | 8,569 |
| Mar 13, 2026 | 37,500.00 | 37,800.00 | 36,950.00 | 37,600.00 | 36,268.12 | - | 2,603 |
| Mar 12, 2026 | 37,550.00 | 37,600.00 | 36,950.00 | 37,600.00 | 36,268.12 | 0.13% | 1,908 |
| Mar 11, 2026 | 36,900.00 | 37,650.00 | 36,800.00 | 37,550.00 | 36,219.89 | 2.46% | 5,315 |