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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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