Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea
· Delayed Price · Currency is KRW 36,350
+100 (0.28%)
At close: Dec 5, 2025
Maeil Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36,250.00 | 36,350.00 | 35,950.00 | 36,350.00 | 36,350.00 | 0.28% | 10,384 |
| Dec 4, 2025 | 35,950.00 | 36,350.00 | 35,900.00 | 36,250.00 | 36,250.00 | -0.14% | 17,838 |
| Dec 3, 2025 | 36,400.00 | 36,400.00 | 35,750.00 | 36,300.00 | 36,300.00 | 0.83% | 7,354 |
| Dec 2, 2025 | 36,000.00 | 36,250.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1.41% | 14,815 |
| Dec 1, 2025 | 35,100.00 | 36,000.00 | 35,100.00 | 35,500.00 | 35,500.00 | 1.14% | 14,592 |
| Nov 28, 2025 | 34,750.00 | 35,200.00 | 34,400.00 | 35,100.00 | 35,100.00 | 1.89% | 11,998 |
| Nov 27, 2025 | 34,650.00 | 34,700.00 | 34,400.00 | 34,450.00 | 34,450.00 | -0.58% | 7,480 |
| Nov 26, 2025 | 35,450.00 | 35,450.00 | 34,600.00 | 34,650.00 | 34,650.00 | -0.14% | 7,009 |
| Nov 25, 2025 | 35,600.00 | 35,800.00 | 34,700.00 | 34,700.00 | 34,700.00 | -3.07% | 8,465 |
| Nov 24, 2025 | 35,700.00 | 36,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 0.42% | 3,604 |
| Nov 21, 2025 | 35,800.00 | 35,950.00 | 35,500.00 | 35,650.00 | 35,650.00 | - | 7,114 |
| Nov 20, 2025 | 35,300.00 | 36,000.00 | 35,300.00 | 35,650.00 | 35,650.00 | - | 7,360 |
| Nov 19, 2025 | 35,750.00 | 36,050.00 | 35,450.00 | 35,650.00 | 35,650.00 | -0.28% | 6,906 |
| Nov 18, 2025 | 35,550.00 | 35,950.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.42% | 4,696 |
| Nov 17, 2025 | 35,650.00 | 36,000.00 | 35,500.00 | 35,900.00 | 35,900.00 | 1.27% | 4,604 |
| Nov 14, 2025 | 36,000.00 | 36,000.00 | 35,400.00 | 35,450.00 | 35,450.00 | - | 3,488 |
| Nov 13, 2025 | 35,500.00 | 36,000.00 | 35,400.00 | 35,450.00 | 35,450.00 | -1.25% | 4,282 |
| Nov 12, 2025 | 35,650.00 | 36,000.00 | 35,400.00 | 35,900.00 | 35,900.00 | 0.98% | 6,890 |
| Nov 11, 2025 | 35,000.00 | 35,650.00 | 35,000.00 | 35,550.00 | 35,550.00 | 0.71% | 5,775 |
| Nov 10, 2025 | 34,950.00 | 35,400.00 | 34,800.00 | 35,300.00 | 35,300.00 | 1.88% | 8,620 |
| Nov 7, 2025 | 35,100.00 | 35,100.00 | 34,400.00 | 34,650.00 | 34,650.00 | -0.57% | 4,088 |
| Nov 6, 2025 | 34,250.00 | 34,900.00 | 34,200.00 | 34,850.00 | 34,850.00 | 1.31% | 4,034 |
| Nov 5, 2025 | 34,450.00 | 34,450.00 | 33,850.00 | 34,400.00 | 34,400.00 | 0.88% | 7,138 |
| Nov 4, 2025 | 34,000.00 | 34,450.00 | 33,850.00 | 34,100.00 | 34,100.00 | -0.15% | 6,984 |
| Nov 3, 2025 | 34,700.00 | 34,850.00 | 34,100.00 | 34,150.00 | 34,150.00 | -1.44% | 9,123 |
| Oct 31, 2025 | 34,900.00 | 35,250.00 | 34,500.00 | 34,650.00 | 34,650.00 | -0.43% | 5,329 |
| Oct 30, 2025 | 35,000.00 | 35,250.00 | 34,300.00 | 34,800.00 | 34,800.00 | -0.29% | 8,165 |
| 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% | 3,574 |
| Oct 27, 2025 | 34,650.00 | 35,100.00 | 34,650.00 | 34,850.00 | 34,850.00 | -0.29% | 6,592 |
| 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% | 2,874 |
| Oct 22, 2025 | 34,550.00 | 35,000.00 | 34,500.00 | 34,750.00 | 34,750.00 | 0.58% | 3,460 |
| Oct 21, 2025 | 34,600.00 | 35,050.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.14% | 4,842 |
| Oct 20, 2025 | 34,400.00 | 34,700.00 | 34,050.00 | 34,600.00 | 34,600.00 | 0.29% | 6,256 |
| Oct 17, 2025 | 34,400.00 | 35,100.00 | 34,400.00 | 34,500.00 | 34,500.00 | -0.72% | 5,636 |
| Oct 16, 2025 | 35,050.00 | 35,350.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.43% | 3,152 |
| 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% | 6,117 |
| Oct 13, 2025 | 35,250.00 | 35,450.00 | 34,850.00 | 35,150.00 | 35,150.00 | -0.28% | 7,289 |
| Oct 10, 2025 | 35,400.00 | 35,650.00 | 35,100.00 | 35,250.00 | 35,250.00 | -0.28% | 5,861 |
| 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 | - | 2,138 |
| 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 |
| Jul 24, 2025 | 38,300.00 | 38,750.00 | 37,450.00 | 37,450.00 | 37,450.00 | -1.96% | 6,718 |
| Jul 23, 2025 | 38,900.00 | 39,000.00 | 38,000.00 | 38,200.00 | 38,200.00 | -0.52% | 8,143 |
| Jul 22, 2025 | 38,600.00 | 39,300.00 | 38,300.00 | 38,400.00 | 38,400.00 | -0.78% | 12,003 |
| Jul 21, 2025 | 38,900.00 | 39,050.00 | 38,250.00 | 38,700.00 | 38,700.00 | 0.52% | 7,287 |
| Jul 18, 2025 | 38,750.00 | 39,100.00 | 38,250.00 | 38,500.00 | 38,500.00 | -0.65% | 3,902 |
| Jul 17, 2025 | 38,600.00 | 39,050.00 | 38,500.00 | 38,750.00 | 38,750.00 | 0.13% | 2,105 |
| Jul 16, 2025 | 38,800.00 | 39,300.00 | 38,550.00 | 38,700.00 | 38,700.00 | -0.13% | 4,224 |
| Jul 15, 2025 | 39,050.00 | 39,500.00 | 38,650.00 | 38,750.00 | 38,750.00 | -1.02% | 4,216 |
| Jul 14, 2025 | 39,300.00 | 39,350.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.38% | 3,014 |
| Jul 11, 2025 | 39,150.00 | 39,500.00 | 38,950.00 | 39,300.00 | 39,300.00 | 0.51% | 9,515 |