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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	38,700	39,100	39,100	39,450	38,550	9,035
July 02, 2025	37,750	38,700	38,700	38,900	37,650	7,735
July 01, 2025	37,500	37,800	37,800	38,300	37,500	9,745
June 30, 2025	38,350	37,500	37,500	38,350	37,500	4,349
June 27, 2025	37,700	38,000	38,000	38,550	37,350	7,760
June 26, 2025	37,750	37,700	37,700	38,350	37,550	4,907
June 25, 2025	38,250	38,350	38,350	38,350	37,600	5,077
June 24, 2025	38,650	38,000	38,000	38,650	37,850	7,938
June 23, 2025	38,000	37,700	37,700	38,550	37,550	6,027
June 20, 2025	38,250	38,200	38,200	39,900	37,000	11,979
June 19, 2025	38,100	38,300	38,300	38,550	38,100	2,820
June 18, 2025	37,450	38,200	38,200	38,450	37,450	5,665
June 17, 2025	37,650	38,250	38,250	38,400	37,450	9,249
June 16, 2025	37,850	37,950	37,950	38,900	37,500	12,991
June 13, 2025	38,400	37,800	37,800	38,400	37,350	11,246
June 12, 2025	38,300	38,650	38,650	38,950	38,250	16,180
June 11, 2025	38,200	38,400	38,400	39,000	38,100	10,269
June 10, 2025	39,600	38,500	38,500	39,600	38,300	7,338
June 09, 2025	38,550	39,100	39,100	39,650	38,200	16,700
June 05, 2025	38,700	38,900	38,900	38,950	38,350	9,140
June 04, 2025	37,900	38,700	38,700	38,800	37,350	21,641
June 02, 2025	36,700	37,050	37,050	37,500	36,700	4,097
May 30, 2025	36,750	37,050	37,050	37,500	36,500	5,274
May 29, 2025	36,450	37,250	37,250	37,250	36,050	7,543
May 28, 2025	35,200	36,100	36,100	36,150	35,200	7,699
May 27, 2025	35,600	35,400	35,400	36,900	35,150	7,459
May 26, 2025	36,950	35,600	35,600	36,950	35,550	6,223
May 23, 2025	36,300	35,750	35,750	37,250	35,550	9,393
May 22, 2025	35,700	36,350	36,350	36,500	35,700	4,489

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