Maeil Dairies Co., Ltd. (KOSDAQ:267980)
South Korea
· Delayed Price · Currency is KRW 36,150
-100 (-0.28%)
Apr 28, 2026, 3:30 PM KST
Maeil Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 36,900.00 | 37,150.00 | 36,550.00 | 36,650.00 | 35,351.77 | 0.14% | 9,149 |
| Mar 9, 2026 | 37,050.00 | 37,150.00 | 36,300.00 | 36,600.00 | 35,303.54 | -1.88% | 6,909 |
| Mar 6, 2026 | 37,250.00 | 37,400.00 | 36,800.00 | 37,300.00 | 35,978.75 | 0.13% | 8,217 |
| Mar 5, 2026 | 38,000.00 | 38,000.00 | 37,150.00 | 37,250.00 | 35,930.52 | 2.48% | 5,319 |
| Mar 4, 2026 | 38,150.00 | 38,150.00 | 36,350.00 | 36,350.00 | 35,062.40 | -5.83% | 21,388 |
| Mar 3, 2026 | 39,000.00 | 39,700.00 | 38,550.00 | 38,600.00 | 37,232.70 | -3.50% | 14,807 |
| Feb 27, 2026 | 40,000.00 | 40,150.00 | 39,700.00 | 40,000.00 | 38,583.11 | -0.25% | 6,749 |
| Feb 26, 2026 | 40,600.00 | 40,650.00 | 39,700.00 | 40,100.00 | 38,679.56 | -0.74% | 12,030 |
| Feb 25, 2026 | 40,900.00 | 40,950.00 | 40,350.00 | 40,400.00 | 38,968.94 | -0.98% | 7,524 |
| Feb 24, 2026 | 40,150.00 | 40,950.00 | 40,000.00 | 40,800.00 | 39,354.77 | 0.49% | 10,375 |
| Feb 23, 2026 | 40,850.00 | 41,650.00 | 40,500.00 | 40,600.00 | 39,161.85 | 0.37% | 19,285 |
| Feb 20, 2026 | 40,400.00 | 40,750.00 | 39,950.00 | 40,450.00 | 39,017.17 | 0.37% | 11,255 |
| Feb 19, 2026 | 40,300.00 | 40,350.00 | 39,600.00 | 40,300.00 | 38,872.48 | - | 17,766 |
| Feb 13, 2026 | 39,950.00 | 40,450.00 | 39,600.00 | 40,300.00 | 38,872.48 | 0.37% | 13,264 |
| Feb 12, 2026 | 39,250.00 | 40,450.00 | 39,200.00 | 40,150.00 | 38,727.79 | 2.42% | 22,338 |
| Feb 11, 2026 | 39,200.00 | 39,550.00 | 38,600.00 | 39,200.00 | 37,811.44 | 0.26% | 13,787 |
| Feb 10, 2026 | 37,800.00 | 39,500.00 | 37,450.00 | 39,100.00 | 37,714.99 | 4.55% | 33,974 |
| Feb 9, 2026 | 37,400.00 | 37,850.00 | 36,450.00 | 37,400.00 | 36,075.20 | 1.22% | 21,737 |
| Feb 6, 2026 | 36,900.00 | 37,000.00 | 35,700.00 | 36,950.00 | 35,641.14 | -0.27% | 8,464 |
| Feb 5, 2026 | 36,050.00 | 37,300.00 | 35,950.00 | 37,050.00 | 35,737.60 | 3.64% | 28,728 |
| Feb 4, 2026 | 35,750.00 | 36,050.00 | 35,450.00 | 35,750.00 | 34,483.65 | 0.14% | 6,971 |
| Feb 3, 2026 | 35,700.00 | 35,800.00 | 35,350.00 | 35,700.00 | 34,435.42 | 0.85% | 4,485 |
| Feb 2, 2026 | 35,300.00 | 35,950.00 | 35,000.00 | 35,400.00 | 34,146.05 | 0.28% | 13,120 |
| Jan 30, 2026 | 35,600.00 | 35,850.00 | 35,300.00 | 35,300.00 | 34,049.59 | -0.70% | 13,303 |
| Jan 29, 2026 | 35,400.00 | 35,650.00 | 34,000.00 | 35,550.00 | 34,290.74 | 0.42% | 9,811 |
| Jan 28, 2026 | 35,100.00 | 35,400.00 | 35,000.00 | 35,400.00 | 34,146.05 | 1.00% | 5,958 |
| Jan 27, 2026 | 35,100.00 | 35,250.00 | 34,950.00 | 35,050.00 | 33,808.45 | -0.14% | 10,084 |
| Jan 26, 2026 | 34,700.00 | 35,150.00 | 34,600.00 | 35,100.00 | 33,856.68 | 1.45% | 5,899 |
| Jan 23, 2026 | 34,800.00 | 34,900.00 | 34,350.00 | 34,600.00 | 33,374.39 | -0.14% | 2,496 |
| Jan 22, 2026 | 34,450.00 | 34,800.00 | 34,300.00 | 34,650.00 | 33,422.62 | 0.43% | 6,260 |
| Jan 21, 2026 | 34,300.00 | 35,200.00 | 33,650.00 | 34,500.00 | 33,277.93 | 0.29% | 16,367 |
| Jan 20, 2026 | 33,850.00 | 34,450.00 | 33,850.00 | 34,400.00 | 33,181.47 | 1.62% | 9,463 |
| Jan 19, 2026 | 34,050.00 | 34,100.00 | 33,700.00 | 33,850.00 | 32,650.95 | -0.29% | 3,971 |
| Jan 16, 2026 | 34,300.00 | 34,300.00 | 33,650.00 | 33,950.00 | 32,747.41 | - | 3,394 |
| Jan 15, 2026 | 34,450.00 | 34,500.00 | 33,850.00 | 33,950.00 | 32,747.41 | -1.02% | 4,366 |
| Jan 14, 2026 | 34,050.00 | 35,000.00 | 33,750.00 | 34,300.00 | 33,085.01 | 1.18% | 3,777 |
| Jan 13, 2026 | 34,300.00 | 34,300.00 | 33,600.00 | 33,900.00 | 32,699.18 | 0.59% | 3,298 |
| Jan 12, 2026 | 33,950.00 | 33,950.00 | 33,450.00 | 33,700.00 | 32,506.27 | -0.59% | 7,897 |
| Jan 9, 2026 | 34,000.00 | 34,050.00 | 33,750.00 | 33,900.00 | 32,699.18 | 0.30% | 2,955 |
| Jan 8, 2026 | 34,000.00 | 34,200.00 | 33,750.00 | 33,800.00 | 32,602.72 | -0.29% | 12,531 |
| Jan 7, 2026 | 34,250.00 | 34,400.00 | 33,800.00 | 33,900.00 | 32,699.18 | -0.88% | 4,065 |
| Jan 6, 2026 | 34,150.00 | 34,400.00 | 34,000.00 | 34,200.00 | 32,988.56 | 0.44% | 6,260 |
| Jan 5, 2026 | 34,600.00 | 34,600.00 | 33,900.00 | 34,050.00 | 32,843.87 | -0.73% | 13,958 |
| Jan 2, 2026 | 35,200.00 | 35,200.00 | 34,250.00 | 34,300.00 | 33,085.01 | -2.56% | 15,475 |
| Dec 30, 2025 | 35,300.00 | 35,350.00 | 35,050.00 | 35,200.00 | 33,953.13 | 0.14% | 2,659 |
| Dec 29, 2025 | 35,550.00 | 35,550.00 | 35,000.00 | 35,150.00 | 33,904.90 | -1.26% | 6,052 |
| Dec 26, 2025 | 36,250.00 | 36,450.00 | 35,600.00 | 35,600.00 | 34,338.96 | -1.93% | 8,965 |
| Dec 24, 2025 | 36,100.00 | 36,300.00 | 35,850.00 | 36,300.00 | 35,014.17 | 0.55% | 4,098 |
| Dec 23, 2025 | 36,500.00 | 36,600.00 | 35,900.00 | 36,100.00 | 34,821.25 | -0.82% | 4,613 |
| Dec 22, 2025 | 36,050.00 | 36,400.00 | 36,000.00 | 36,400.00 | 35,110.63 | - | 4,119 |
| Dec 19, 2025 | 36,050.00 | 36,400.00 | 35,800.00 | 36,400.00 | 35,110.63 | 1.11% | 8,025 |
| Dec 18, 2025 | 36,250.00 | 36,250.00 | 35,500.00 | 36,000.00 | 34,724.80 | 0.28% | 5,859 |
| Dec 17, 2025 | 35,950.00 | 36,450.00 | 35,800.00 | 35,900.00 | 34,628.34 | - | 7,047 |
| Dec 16, 2025 | 36,000.00 | 36,100.00 | 35,750.00 | 35,900.00 | 34,628.34 | -0.42% | 3,937 |
| Dec 15, 2025 | 35,950.00 | 36,450.00 | 35,900.00 | 36,050.00 | 34,773.02 | -1.23% | 3,895 |
| Dec 12, 2025 | 36,900.00 | 36,900.00 | 35,750.00 | 36,500.00 | 35,207.08 | 0.55% | 9,930 |
| Dec 11, 2025 | 37,000.00 | 37,000.00 | 35,200.00 | 36,300.00 | 35,014.17 | 2.54% | 89,407 |
| Dec 10, 2025 | 35,350.00 | 36,050.00 | 35,050.00 | 35,400.00 | 34,146.05 | -0.70% | 5,467 |
| Dec 9, 2025 | 36,000.00 | 36,150.00 | 35,650.00 | 35,650.00 | 34,387.19 | -1.38% | 3,635 |
| Dec 8, 2025 | 36,000.00 | 36,250.00 | 35,850.00 | 36,150.00 | 34,869.48 | -0.55% | 6,890 |
| Dec 5, 2025 | 36,250.00 | 36,350.00 | 35,950.00 | 36,350.00 | 35,062.40 | 0.28% | 10,394 |
| Dec 4, 2025 | 35,950.00 | 36,350.00 | 35,900.00 | 36,250.00 | 34,965.94 | -0.14% | 17,838 |
| Dec 3, 2025 | 36,400.00 | 36,400.00 | 35,750.00 | 36,300.00 | 35,014.17 | 0.83% | 7,354 |
| Dec 2, 2025 | 36,000.00 | 36,250.00 | 35,300.00 | 36,000.00 | 34,724.80 | 1.41% | 14,815 |
| Dec 1, 2025 | 35,100.00 | 36,000.00 | 35,100.00 | 35,500.00 | 34,242.51 | 1.14% | 14,592 |