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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40,400	40,450	40,450	40,750	39,950	11,255
February 19, 2026	40,300	40,300	40,300	40,350	39,600	17,996
February 13, 2026	39,950	40,300	40,300	40,450	39,600	13,583
February 12, 2026	39,250	40,150	40,150	40,450	39,200	22,426
February 11, 2026	39,200	39,200	39,200	39,550	38,600	13,903
February 10, 2026	37,800	39,100	39,100	39,500	37,450	34,136
February 09, 2026	37,400	37,400	37,400	37,850	36,450	21,737
February 06, 2026	36,900	36,950	36,950	37,000	35,700	8,661
February 05, 2026	36,050	37,050	37,050	37,300	35,950	28,728
February 04, 2026	35,750	35,750	35,750	36,050	35,450	7,065
February 03, 2026	35,700	35,700	35,700	35,800	35,350	4,485
February 02, 2026	35,300	35,400	35,400	35,950	35,000	13,120
January 30, 2026	35,600	35,300	35,300	35,850	35,300	13,515
January 29, 2026	35,400	35,550	35,550	35,650	34,000	9,829
January 28, 2026	35,100	35,400	35,400	35,400	35,000	5,958
January 27, 2026	35,100	35,050	35,050	35,250	34,950	10,084
January 26, 2026	34,700	35,100	35,100	35,150	34,600	5,459
January 23, 2026	34,800	34,600	34,600	34,900	34,350	2,496
January 22, 2026	34,450	34,650	34,650	34,800	34,300	6,303
January 21, 2026	34,300	34,500	34,500	35,200	33,650	16,367
January 20, 2026	33,850	34,400	34,400	34,450	33,850	9,732
January 19, 2026	34,050	33,850	33,850	34,100	33,700	3,971
January 16, 2026	34,300	33,950	33,950	34,300	33,650	3,394
January 15, 2026	34,450	33,950	33,950	34,500	33,850	4,366
January 14, 2026	34,050	34,300	34,300	35,000	33,750	3,777
January 13, 2026	34,300	33,900	33,900	34,300	33,600	2,680
January 12, 2026	33,950	33,700	33,700	33,950	33,450	7,897
January 09, 2026	34,000	33,900	33,900	34,050	33,750	2,955
January 08, 2026	34,000	33,800	33,800	34,200	33,750	12,531
January 07, 2026	34,250	33,900	33,900	34,400	33,800	4,065
January 06, 2026	34,150	34,200	34,200	34,400	34,000	6,260
January 05, 2026	34,600	34,050	34,050	34,600	33,900	13,991
January 02, 2026	35,200	34,300	34,300	35,200	34,250	15,673
December 30, 2025	35,300	35,200	35,200	35,350	35,050	2,685
December 29, 2025	35,550	35,150	35,150	35,550	35,000	6,052
December 26, 2025	36,250	35,600	35,600	36,450	35,600	8,965
December 24, 2025	36,100	36,300	36,300	36,300	35,850	4,129
December 23, 2025	36,500	36,100	36,100	36,600	35,900	4,654
December 22, 2025	36,050	36,400	36,400	36,400	36,000	4,213
December 19, 2025	36,050	36,400	36,400	36,400	35,800	8,025
December 18, 2025	36,250	36,000	36,000	36,250	35,500	5,952
December 17, 2025	35,950	35,900	35,900	36,450	35,800	7,047
December 16, 2025	36,000	35,900	35,900	36,100	35,750	3,976
December 15, 2025	35,950	36,050	36,050	36,450	35,900	3,895
December 12, 2025	36,900	36,500	36,500	36,900	35,750	9,930
December 11, 2025	37,000	36,300	36,300	37,000	35,200	147,623
December 10, 2025	35,350	35,400	35,400	36,050	35,050	5,644
December 09, 2025	36,000	35,650	35,650	36,150	35,650	3,692
December 08, 2025	36,000	36,150	36,150	36,250	35,850	7,092
December 05, 2025	36,250	36,350	36,350	36,350	35,950	10,642
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

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