Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea
· Delayed Price · Currency is KRW 37,300
+50 (0.13%)
At close: Mar 6, 2026
Maeil Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37,250.00 | 37,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | 0.13% | 8,217 |
| Mar 5, 2026 | 38,000.00 | 38,000.00 | 37,150.00 | 37,250.00 | 37,250.00 | 2.48% | 5,319 |
| Mar 4, 2026 | 38,150.00 | 38,150.00 | 36,350.00 | 36,350.00 | 36,350.00 | -5.83% | 21,388 |
| Mar 3, 2026 | 39,000.00 | 39,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | -3.50% | 14,807 |
| Feb 27, 2026 | 40,000.00 | 40,150.00 | 39,700.00 | 40,000.00 | 40,000.00 | -0.25% | 6,749 |
| Feb 26, 2026 | 40,600.00 | 40,650.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.74% | 12,030 |
| Feb 25, 2026 | 40,900.00 | 40,950.00 | 40,350.00 | 40,400.00 | 40,400.00 | -0.98% | 7,524 |
| Feb 24, 2026 | 40,150.00 | 40,950.00 | 40,000.00 | 40,800.00 | 40,800.00 | 0.49% | 10,375 |
| Feb 23, 2026 | 40,850.00 | 41,650.00 | 40,500.00 | 40,600.00 | 40,600.00 | 0.37% | 19,285 |
| Feb 20, 2026 | 40,400.00 | 40,750.00 | 39,950.00 | 40,450.00 | 40,450.00 | 0.37% | 11,255 |
| Feb 19, 2026 | 40,300.00 | 40,350.00 | 39,600.00 | 40,300.00 | 40,300.00 | - | 17,766 |
| Feb 13, 2026 | 39,950.00 | 40,450.00 | 39,600.00 | 40,300.00 | 40,300.00 | 0.37% | 13,264 |
| Feb 12, 2026 | 39,250.00 | 40,450.00 | 39,200.00 | 40,150.00 | 40,150.00 | 2.42% | 22,338 |
| Feb 11, 2026 | 39,200.00 | 39,550.00 | 38,600.00 | 39,200.00 | 39,200.00 | 0.26% | 13,787 |
| Feb 10, 2026 | 37,800.00 | 39,500.00 | 37,450.00 | 39,100.00 | 39,100.00 | 4.55% | 33,974 |
| Feb 9, 2026 | 37,400.00 | 37,850.00 | 36,450.00 | 37,400.00 | 37,400.00 | 1.22% | 21,737 |
| Feb 6, 2026 | 36,900.00 | 37,000.00 | 35,700.00 | 36,950.00 | 36,950.00 | -0.27% | 8,464 |
| Feb 5, 2026 | 36,050.00 | 37,300.00 | 35,950.00 | 37,050.00 | 37,050.00 | 3.64% | 28,728 |
| Feb 4, 2026 | 35,750.00 | 36,050.00 | 35,450.00 | 35,750.00 | 35,750.00 | 0.14% | 6,971 |
| Feb 3, 2026 | 35,700.00 | 35,800.00 | 35,350.00 | 35,700.00 | 35,700.00 | 0.85% | 4,485 |
| Feb 2, 2026 | 35,300.00 | 35,950.00 | 35,000.00 | 35,400.00 | 35,400.00 | 0.28% | 13,120 |
| Jan 30, 2026 | 35,600.00 | 35,850.00 | 35,300.00 | 35,300.00 | 35,300.00 | -0.70% | 13,303 |
| Jan 29, 2026 | 35,400.00 | 35,650.00 | 34,000.00 | 35,550.00 | 35,550.00 | 0.42% | 9,811 |
| Jan 28, 2026 | 35,100.00 | 35,400.00 | 35,000.00 | 35,400.00 | 35,400.00 | 1.00% | 5,958 |
| Jan 27, 2026 | 35,100.00 | 35,250.00 | 34,950.00 | 35,050.00 | 35,050.00 | -0.14% | 10,084 |
| Jan 26, 2026 | 34,700.00 | 35,150.00 | 34,600.00 | 35,100.00 | 35,100.00 | 1.45% | 5,899 |
| Jan 23, 2026 | 34,800.00 | 34,900.00 | 34,350.00 | 34,600.00 | 34,600.00 | -0.14% | 2,496 |
| Jan 22, 2026 | 34,450.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | 0.43% | 6,260 |
| Jan 21, 2026 | 34,300.00 | 35,200.00 | 33,650.00 | 34,500.00 | 34,500.00 | 0.29% | 16,367 |
| Jan 20, 2026 | 33,850.00 | 34,450.00 | 33,850.00 | 34,400.00 | 34,400.00 | 1.62% | 9,463 |
| Jan 19, 2026 | 34,050.00 | 34,100.00 | 33,700.00 | 33,850.00 | 33,850.00 | -0.29% | 3,971 |
| Jan 16, 2026 | 34,300.00 | 34,300.00 | 33,650.00 | 33,950.00 | 33,950.00 | - | 3,394 |
| Jan 15, 2026 | 34,450.00 | 34,500.00 | 33,850.00 | 33,950.00 | 33,950.00 | -1.02% | 4,366 |
| Jan 14, 2026 | 34,050.00 | 35,000.00 | 33,750.00 | 34,300.00 | 34,300.00 | 1.18% | 3,777 |
| Jan 13, 2026 | 34,300.00 | 34,300.00 | 33,600.00 | 33,900.00 | 33,900.00 | 0.59% | 3,298 |
| Jan 12, 2026 | 33,950.00 | 33,950.00 | 33,450.00 | 33,700.00 | 33,700.00 | -0.59% | 7,897 |
| Jan 9, 2026 | 34,000.00 | 34,050.00 | 33,750.00 | 33,900.00 | 33,900.00 | 0.30% | 2,955 |
| Jan 8, 2026 | 34,000.00 | 34,200.00 | 33,750.00 | 33,800.00 | 33,800.00 | -0.29% | 12,531 |
| Jan 7, 2026 | 34,250.00 | 34,400.00 | 33,800.00 | 33,900.00 | 33,900.00 | -0.88% | 4,065 |
| Jan 6, 2026 | 34,150.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.44% | 6,260 |
| Jan 5, 2026 | 34,600.00 | 34,600.00 | 33,900.00 | 34,050.00 | 34,050.00 | -0.73% | 13,958 |
| Jan 2, 2026 | 35,200.00 | 35,200.00 | 34,250.00 | 34,300.00 | 34,300.00 | -2.56% | 15,475 |
| Dec 30, 2025 | 35,300.00 | 35,350.00 | 35,050.00 | 35,200.00 | 35,200.00 | 0.14% | 2,659 |
| Dec 29, 2025 | 35,550.00 | 35,550.00 | 35,000.00 | 35,150.00 | 35,150.00 | -1.26% | 6,052 |
| Dec 26, 2025 | 36,250.00 | 36,450.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.93% | 8,965 |
| Dec 24, 2025 | 36,100.00 | 36,300.00 | 35,850.00 | 36,300.00 | 36,300.00 | 0.55% | 4,098 |
| Dec 23, 2025 | 36,500.00 | 36,600.00 | 35,900.00 | 36,100.00 | 36,100.00 | -0.82% | 4,613 |
| Dec 22, 2025 | 36,050.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | - | 4,119 |
| Dec 19, 2025 | 36,050.00 | 36,400.00 | 35,800.00 | 36,400.00 | 36,400.00 | 1.11% | 8,025 |
| Dec 18, 2025 | 36,250.00 | 36,250.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.28% | 5,859 |
| Dec 17, 2025 | 35,950.00 | 36,450.00 | 35,800.00 | 35,900.00 | 35,900.00 | - | 7,047 |
| Dec 16, 2025 | 36,000.00 | 36,100.00 | 35,750.00 | 35,900.00 | 35,900.00 | -0.42% | 3,937 |
| Dec 15, 2025 | 35,950.00 | 36,450.00 | 35,900.00 | 36,050.00 | 36,050.00 | -1.23% | 3,895 |
| Dec 12, 2025 | 36,900.00 | 36,900.00 | 35,750.00 | 36,500.00 | 36,500.00 | 0.55% | 9,200 |
| Dec 11, 2025 | 37,000.00 | 37,000.00 | 35,200.00 | 36,300.00 | 36,300.00 | 2.54% | 87,607 |
| Dec 10, 2025 | 35,350.00 | 36,050.00 | 35,050.00 | 35,400.00 | 35,400.00 | -0.70% | 5,467 |
| Dec 9, 2025 | 36,000.00 | 36,150.00 | 35,650.00 | 35,650.00 | 35,650.00 | -1.38% | 3,635 |
| Dec 8, 2025 | 36,000.00 | 36,250.00 | 35,850.00 | 36,150.00 | 36,150.00 | -0.55% | 6,890 |
| 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 |