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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	35,900	36,100	36,100	36,300	35,900	2,210
September 03, 2025	35,550	36,150	36,150	36,150	35,550	1,961
September 02, 2025	35,800	35,900	35,900	36,000	35,700	2,542
September 01, 2025	35,700	35,850	35,850	36,000	35,500	3,318
August 29, 2025	36,000	35,900	35,900	36,250	35,850	4,623
August 28, 2025	35,800	36,200	36,200	36,200	35,500	3,836
August 27, 2025	35,400	35,800	35,800	36,000	35,300	10,045
August 26, 2025	35,600	35,550	35,550	35,800	35,400	6,211
August 25, 2025	36,300	35,600	35,600	36,300	35,500	14,493
August 22, 2025	37,600	36,450	36,450	37,600	35,900	18,540
August 21, 2025	35,750	35,850	35,850	36,150	35,600	6,809
August 20, 2025	36,750	35,950	35,950	36,800	35,600	9,645
August 19, 2025	36,000	36,300	36,300	36,350	35,950	4,974
August 18, 2025	36,450	36,050	36,050	36,700	36,050	6,915
August 14, 2025	37,100	36,600	36,600	37,100	36,500	4,196
August 13, 2025	37,050	36,700	36,700	37,200	36,400	6,680
August 12, 2025	37,050	37,050	37,050	37,700	37,050	3,255
August 11, 2025	37,750	37,250	37,250	37,750	37,100	5,505
August 08, 2025	37,100	37,150	37,150	37,500	37,100	4,215
August 07, 2025	37,100	37,100	37,100	37,500	36,900	5,513
August 06, 2025	37,650	37,200	37,200	37,650	36,600	5,452
August 05, 2025	37,000	36,950	36,950	37,550	36,950	2,747
August 04, 2025	36,650	37,000	37,000	37,300	36,650	3,384
August 01, 2025	37,500	37,000	37,000	37,500	36,700	5,205
July 31, 2025	37,800	37,500	37,500	38,000	37,450	4,405
July 30, 2025	36,800	37,800	37,800	37,800	36,800	6,632
July 29, 2025	36,800	36,950	36,950	37,300	36,800	2,814
July 28, 2025	37,400	36,850	36,850	37,700	36,850	13,352
July 25, 2025	37,800	37,600	37,600	38,000	37,550	2,347
July 24, 2025	38,300	37,450	37,450	38,750	37,450	7,538
July 23, 2025	38,900	38,200	38,200	39,000	38,000	8,143
July 22, 2025	38,600	38,400	38,400	39,300	38,300	12,003
July 21, 2025	38,900	38,700	38,700	39,050	38,250	7,287
July 18, 2025	38,750	38,500	38,500	39,100	38,250	3,902
July 17, 2025	38,600	38,750	38,750	39,050	38,500	2,105
July 16, 2025	38,800	38,700	38,700	39,300	38,550	4,224
July 15, 2025	39,050	38,750	38,750	39,500	38,650	4,325
July 14, 2025	39,300	39,150	39,150	39,350	39,100	3,014
July 11, 2025	39,150	39,300	39,300	39,500	38,950	9,424
July 10, 2025	38,800	39,100	39,100	39,500	38,800	6,016
July 09, 2025	38,400	39,150	39,150	39,450	38,400	7,075
July 08, 2025	39,500	38,650	38,650	39,500	38,400	4,368
July 07, 2025	39,400	38,650	38,650	39,400	38,650	5,631
July 04, 2025	39,100	39,400	39,400	39,500	38,950	9,421

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