Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea · Delayed Price · Currency is KRW 34,050
-800 (-2.30%)
Sep 2, 2026, 1:26 PM KST
Maeil Dairies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 35,000.00 | 35,000.00 | 34,400.00 | 34,850.00 | 34,850.00 | -0.29% | 1,790 |
| Aug 31, 2026 | 34,600.00 | 35,000.00 | 34,150.00 | 34,950.00 | 34,950.00 | 1.01% | 1,575 |
| Aug 28, 2026 | 34,050.00 | 34,850.00 | 33,850.00 | 34,600.00 | 34,600.00 | 1.62% | 2,341 |
| Aug 27, 2026 | 34,500.00 | 34,600.00 | 33,850.00 | 34,050.00 | 34,050.00 | -1.16% | 4,304 |
| Aug 26, 2026 | 34,400.00 | 34,850.00 | 34,300.00 | 34,450.00 | 34,450.00 | -1.01% | 1,607 |
| Aug 25, 2026 | 34,200.00 | 34,900.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1.31% | 1,929 |
| Aug 24, 2026 | 34,000.00 | 34,650.00 | 33,700.00 | 34,350.00 | 34,350.00 | 1.03% | 3,002 |
| Aug 21, 2026 | 34,200.00 | 34,450.00 | 33,750.00 | 34,000.00 | 34,000.00 | -1.31% | 2,801 |
| Aug 20, 2026 | 34,350.00 | 34,900.00 | 34,300.00 | 34,450.00 | 34,450.00 | -0.14% | 1,982 |
| Aug 19, 2026 | 34,300.00 | 35,400.00 | 34,250.00 | 34,500.00 | 34,500.00 | -1.43% | 2,478 |
| Aug 18, 2026 | 35,150.00 | 35,350.00 | 34,400.00 | 35,000.00 | 35,000.00 | 2.34% | 4,367 |
| Aug 14, 2026 | 33,950.00 | 34,250.00 | 33,650.00 | 34,200.00 | 34,200.00 | 0.74% | 1,428 |
| Aug 13, 2026 | 34,100.00 | 34,400.00 | 33,600.00 | 33,950.00 | 33,950.00 | -1.16% | 5,143 |
| Aug 12, 2026 | 34,400.00 | 34,650.00 | 33,900.00 | 34,350.00 | 34,350.00 | -0.15% | 1,975 |
| Aug 11, 2026 | 34,450.00 | 34,600.00 | 34,100.00 | 34,400.00 | 34,400.00 | -0.29% | 2,367 |
| Aug 10, 2026 | 34,750.00 | 34,750.00 | 34,100.00 | 34,500.00 | 34,500.00 | -0.14% | 3,509 |
| Aug 7, 2026 | 34,200.00 | 34,700.00 | 34,200.00 | 34,550.00 | 34,550.00 | 1.77% | 2,258 |
| Aug 6, 2026 | 34,350.00 | 34,700.00 | 32,400.00 | 33,950.00 | 33,950.00 | -1.31% | 5,411 |
| Aug 5, 2026 | 34,050.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | 1.18% | 2,807 |
| Aug 4, 2026 | 34,000.00 | 34,300.00 | 33,800.00 | 34,000.00 | 34,000.00 | -0.58% | 2,109 |
| Aug 3, 2026 | 34,000.00 | 34,500.00 | 33,750.00 | 34,200.00 | 34,200.00 | 0.74% | 3,785 |
| Jul 31, 2026 | 33,050.00 | 34,050.00 | 33,050.00 | 33,950.00 | 33,950.00 | 2.72% | 3,042 |
| Jul 30, 2026 | 31,700.00 | 33,450.00 | 31,650.00 | 33,050.00 | 33,050.00 | 1.85% | 3,268 |
| Jul 29, 2026 | 33,050.00 | 33,550.00 | 31,750.00 | 32,450.00 | 32,450.00 | -1.96% | 6,699 |
| Jul 28, 2026 | 33,550.00 | 33,700.00 | 32,800.00 | 33,100.00 | 33,100.00 | -1.34% | 3,167 |
| Jul 27, 2026 | 34,500.00 | 34,500.00 | 33,550.00 | 33,550.00 | 33,550.00 | -0.74% | 2,235 |
| Jul 24, 2026 | 33,050.00 | 34,100.00 | 33,050.00 | 33,800.00 | 33,800.00 | 1.35% | 3,748 |
| Jul 23, 2026 | 33,050.00 | 33,750.00 | 32,900.00 | 33,350.00 | 33,350.00 | 1.37% | 3,796 |
| Jul 22, 2026 | 32,650.00 | 33,900.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1.86% | 1,567 |
| Jul 21, 2026 | 33,100.00 | 33,100.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.22% | 2,654 |
| 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 |