Maeil Dairies Co., Ltd. - 267980.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35,950	36,250	36,250	36,350	35,900	18,185
December 03, 2025	36,400	36,300	36,300	36,400	35,750	7,354
December 02, 2025	36,000	36,000	36,000	36,250	35,300	14,815
December 01, 2025	35,100	35,500	35,500	36,000	35,100	14,162
November 28, 2025	34,750	35,100	35,100	35,200	34,400	11,998
November 27, 2025	34,650	34,450	34,450	34,700	34,400	7,480
November 26, 2025	35,450	34,650	34,650	35,450	34,600	7,231
November 25, 2025	35,600	34,700	34,700	35,800	34,700	8,899
November 24, 2025	35,700	35,800	35,800	36,000	35,550	3,604
November 21, 2025	35,800	35,650	35,650	35,950	35,500	7,028
November 20, 2025	35,300	35,650	35,650	36,000	35,300	7,627
November 19, 2025	35,750	35,650	35,650	36,050	35,450	6,999
November 18, 2025	35,550	35,750	35,750	35,950	35,550	4,696
November 17, 2025	35,650	35,900	35,900	36,000	35,500	4,604
November 14, 2025	36,000	35,450	35,450	36,000	35,400	3,488
November 13, 2025	35,500	35,450	35,450	36,000	35,400	4,426
November 12, 2025	35,650	35,900	35,900	36,000	35,400	6,890
November 11, 2025	35,000	35,550	35,550	35,650	35,000	5,775
November 10, 2025	34,950	35,300	35,300	35,400	34,800	8,784
November 07, 2025	35,100	34,650	34,650	35,100	34,400	4,015
November 06, 2025	34,250	34,850	34,850	34,900	34,200	4,111
November 05, 2025	34,450	34,400	34,400	34,450	33,850	7,243
November 04, 2025	34,000	34,100	34,100	34,450	33,850	7,330
November 03, 2025	34,700	34,150	34,150	34,850	34,100	9,123
October 31, 2025	34,900	34,650	34,650	35,250	34,500	5,441
October 30, 2025	35,000	34,800	34,800	35,250	34,300	8,381
October 29, 2025	34,950	34,900	34,900	34,950	34,750	3,555
October 28, 2025	34,650	34,950	34,950	35,000	34,650	3,701
October 27, 2025	34,650	34,850	34,850	35,100	34,650	6,898
October 24, 2025	34,900	34,950	34,950	35,200	34,750	3,838
October 23, 2025	34,400	34,900	34,900	35,100	34,400	2,975
October 22, 2025	34,550	34,750	34,750	35,000	34,500	3,617
October 21, 2025	34,600	34,550	34,550	35,050	34,550	5,077
October 20, 2025	34,400	34,600	34,600	34,700	34,050	6,502
October 17, 2025	34,400	34,500	34,500	35,100	34,400	6,021
October 16, 2025	35,050	34,750	34,750	35,350	34,750	3,390
October 15, 2025	34,550	34,900	34,900	35,250	34,550	3,393
October 14, 2025	34,850	34,750	34,750	35,150	34,600	6,221
October 13, 2025	35,250	35,150	35,150	35,450	34,850	7,447
October 10, 2025	35,400	35,250	35,250	35,650	35,100	6,104
October 02, 2025	35,650	35,350	35,350	35,850	35,350	3,482
October 01, 2025	35,300	35,550	35,550	35,700	35,300	1,191
September 30, 2025	35,400	35,500	35,500	35,700	35,350	2,146
September 29, 2025	36,000	35,500	35,500	36,000	35,450	1,833
September 26, 2025	35,900	35,550	35,550	35,900	35,400	3,622
September 25, 2025	35,600	35,950	35,950	36,050	35,600	2,995
September 24, 2025	35,850	35,850	35,850	35,900	35,500	3,985
September 23, 2025	36,150	35,600	35,600	36,200	35,400	6,399
September 22, 2025	35,900	36,000	36,000	36,200	35,500	6,538
September 19, 2025	35,850	35,650	35,650	36,100	35,600	4,595
September 18, 2025	35,650	36,000	36,000	36,050	35,500	7,730
September 17, 2025	35,400	35,600	35,600	35,650	35,150	9,224
September 16, 2025	35,400	35,400	35,400	35,550	35,300	4,119
September 15, 2025	35,550	35,400	35,400	35,600	35,350	6,015
September 12, 2025	35,800	35,550	35,550	36,000	35,450	11,674
September 11, 2025	36,000	36,050	36,050	36,600	36,000	6,066
September 10, 2025	35,850	36,200	36,200	36,400	35,850	4,351
September 09, 2025	36,300	36,050	36,050	36,300	36,000	2,169
September 08, 2025	36,100	36,150	36,150	36,200	35,750	1,920
September 05, 2025	36,300	35,900	35,900	36,350	35,900	3,828

Maeil Dairies Co., Ltd. (267980.KQ) KOE