Maeil Dairies Co., Ltd. 267980
KRX · South Korea · Consumer Non-Durables
KRW 34,350.00+1,150.00 (+3.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 34,250.00 | +3.16% | KRW 33,400.00 | KRW 34,400.00 | KRW 32,850.00 | 11.12K |
| 2026-10-01 | KRW 33,200.00 | 0.00% | KRW 32,950.00 | KRW 33,250.00 | KRW 32,750.00 | 5.48K |
| 2026-09-30 | KRW 33,200.00 | +0.61% | KRW 33,200.00 | KRW 33,300.00 | KRW 32,650.00 | 4.39K |
| 2026-09-29 | KRW 33,000.00 | -1.20% | KRW 33,450.00 | KRW 33,500.00 | KRW 32,800.00 | 2.52K |
| 2026-09-28 | KRW 33,400.00 | 0.00% | KRW 33,750.00 | KRW 33,750.00 | KRW 33,100.00 | 1.79K |
| 2026-09-23 | KRW 33,400.00 | -1.33% | KRW 33,850.00 | KRW 34,000.00 | KRW 33,250.00 | 5.18K |
| 2026-09-22 | KRW 33,850.00 | -0.29% | KRW 33,950.00 | KRW 34,250.00 | KRW 33,750.00 | 2.52K |
| 2026-09-21 | KRW 33,950.00 | -0.44% | KRW 33,950.00 | KRW 34,200.00 | KRW 33,800.00 | 777 |
| 2026-09-18 | KRW 34,100.00 | +0.44% | KRW 33,950.00 | KRW 34,200.00 | KRW 33,700.00 | 996 |
| 2026-09-17 | KRW 33,950.00 | -0.29% | KRW 34,100.00 | KRW 34,250.00 | KRW 33,550.00 | 1.22K |
| 2026-09-16 | KRW 34,050.00 | -0.87% | KRW 34,350.00 | KRW 34,350.00 | KRW 33,900.00 | 980 |
| 2026-09-15 | KRW 34,350.00 | +1.03% | KRW 34,050.00 | KRW 34,400.00 | KRW 34,050.00 | 2.41K |
| 2026-09-14 | KRW 34,000.00 | -0.58% | KRW 34,150.00 | KRW 34,350.00 | KRW 33,800.00 | 1.05K |
| 2026-09-11 | KRW 34,200.00 | +0.59% | KRW 34,000.00 | KRW 34,350.00 | KRW 33,900.00 | 1.05K |
| 2026-09-10 | KRW 34,000.00 | -1.16% | KRW 34,400.00 | KRW 34,400.00 | KRW 33,800.00 | 2.86K |
| 2026-09-09 | KRW 34,400.00 | +1.03% | KRW 34,050.00 | KRW 34,400.00 | KRW 33,950.00 | 713 |
| 2026-09-08 | KRW 34,050.00 | 0.00% | KRW 34,100.00 | KRW 34,400.00 | KRW 34,000.00 | 1.05K |
| 2026-09-07 | KRW 34,050.00 | -0.87% | KRW 34,350.00 | KRW 34,400.00 | KRW 33,950.00 | 1.56K |
| 2026-09-04 | KRW 34,350.00 | +0.29% | KRW 34,250.00 | KRW 34,400.00 | KRW 34,150.00 | 1.16K |
| 2026-09-03 | KRW 34,250.00 | +0.15% | KRW 34,000.00 | KRW 34,650.00 | KRW 33,900.00 | 1.02K |
| 2026-09-02 | KRW 34,200.00 | -1.87% | KRW 34,500.00 | KRW 34,500.00 | KRW 34,000.00 | 1.50K |
| 2026-09-01 | KRW 34,850.00 | -0.29% | KRW 35,000.00 | KRW 35,000.00 | KRW 34,400.00 | 1.79K |
| 2026-08-31 | KRW 34,950.00 | +1.01% | KRW 34,600.00 | KRW 35,000.00 | KRW 34,150.00 | 1.58K |
| 2026-08-28 | KRW 34,600.00 | +1.62% | KRW 34,050.00 | KRW 34,850.00 | KRW 33,850.00 | 2.34K |
| 2026-08-27 | KRW 34,050.00 | -1.16% | KRW 34,500.00 | KRW 34,600.00 | KRW 33,850.00 | 4.30K |
| 2026-08-26 | KRW 34,450.00 | -1.01% | KRW 34,400.00 | KRW 34,850.00 | KRW 34,300.00 | 1.61K |
| 2026-08-25 | KRW 34,800.00 | +1.31% | KRW 34,200.00 | KRW 34,900.00 | KRW 34,100.00 | 1.93K |
| 2026-08-24 | KRW 34,350.00 | +1.03% | KRW 34,000.00 | KRW 34,650.00 | KRW 33,700.00 | 3.00K |
| 2026-08-21 | KRW 34,000.00 | -1.31% | KRW 34,200.00 | KRW 34,450.00 | KRW 33,750.00 | 2.80K |
| 2026-08-20 | KRW 34,450.00 | -0.14% | KRW 34,350.00 | KRW 34,900.00 | KRW 34,300.00 | 1.98K |
| 2026-08-19 | KRW 34,500.00 | -1.43% | KRW 34,300.00 | KRW 35,400.00 | KRW 34,250.00 | 2.48K |
| 2026-08-18 | KRW 35,000.00 | +2.34% | KRW 35,150.00 | KRW 35,350.00 | KRW 34,400.00 | 4.37K |
| 2026-08-14 | KRW 34,200.00 | +0.74% | KRW 33,950.00 | KRW 34,250.00 | KRW 33,650.00 | 1.43K |
| 2026-08-13 | KRW 33,950.00 | -1.16% | KRW 34,100.00 | KRW 34,400.00 | KRW 33,600.00 | 5.14K |
| 2026-08-12 | KRW 34,350.00 | -0.15% | KRW 34,400.00 | KRW 34,650.00 | KRW 33,900.00 | 1.98K |
| 2026-08-11 | KRW 34,400.00 | -0.29% | KRW 34,450.00 | KRW 34,600.00 | KRW 34,100.00 | 2.37K |
| 2026-08-10 | KRW 34,500.00 | -0.14% | KRW 34,750.00 | KRW 34,750.00 | KRW 34,100.00 | 3.51K |
| 2026-08-07 | KRW 34,550.00 | +1.77% | KRW 34,200.00 | KRW 34,700.00 | KRW 34,200.00 | 2.26K |
| 2026-08-06 | KRW 33,950.00 | -1.31% | KRW 34,350.00 | KRW 34,700.00 | KRW 32,400.00 | 5.41K |
| 2026-08-05 | KRW 34,400.00 | +1.18% | KRW 34,050.00 | KRW 34,450.00 | KRW 34,000.00 | 2.81K |
| 2026-08-04 | KRW 34,000.00 | -0.58% | KRW 34,000.00 | KRW 34,300.00 | KRW 33,800.00 | 2.11K |
| 2026-08-03 | KRW 34,200.00 | +0.74% | KRW 34,000.00 | KRW 34,500.00 | KRW 33,750.00 | 3.79K |
| 2026-07-31 | KRW 33,950.00 | +2.72% | KRW 33,050.00 | KRW 34,050.00 | KRW 33,050.00 | 3.04K |
| 2026-07-30 | KRW 33,050.00 | +1.85% | KRW 31,700.00 | KRW 33,450.00 | KRW 31,650.00 | 3.27K |
| 2026-07-29 | KRW 32,450.00 | -1.96% | KRW 33,050.00 | KRW 33,550.00 | KRW 31,750.00 | 6.70K |
| 2026-07-28 | KRW 33,100.00 | -1.34% | KRW 33,550.00 | KRW 33,700.00 | KRW 32,800.00 | 3.17K |
| 2026-07-27 | KRW 33,550.00 | -0.74% | KRW 34,500.00 | KRW 34,500.00 | KRW 33,550.00 | 2.24K |
| 2026-07-24 | KRW 33,800.00 | +1.35% | KRW 33,050.00 | KRW 34,100.00 | KRW 33,050.00 | 3.75K |
| 2026-07-23 | KRW 33,350.00 | +1.37% | KRW 33,050.00 | KRW 33,750.00 | KRW 32,900.00 | 3.80K |
| 2026-07-22 | KRW 32,900.00 | +1.86% | KRW 32,650.00 | KRW 33,900.00 | KRW 32,300.00 | 1.57K |
| 2026-07-21 | KRW 32,300.00 | -1.22% | KRW 33,100.00 | KRW 33,100.00 | KRW 32,300.00 | 2.65K |
| 2026-07-20 | KRW 32,700.00 | -3.40% | KRW 33,700.00 | KRW 33,800.00 | KRW 32,500.00 | 3.95K |
| 2026-07-16 | KRW 33,850.00 | +1.20% | KRW 33,450.00 | KRW 35,250.00 | KRW 33,100.00 | 13.21K |
| 2026-07-15 | KRW 33,450.00 | +0.30% | KRW 33,200.00 | KRW 33,600.00 | KRW 32,850.00 | 6.79K |
| 2026-07-14 | KRW 33,350.00 | -0.89% | KRW 33,350.00 | KRW 33,700.00 | KRW 32,850.00 | 3.95K |
| 2026-07-13 | KRW 33,650.00 | -4.13% | KRW 34,450.00 | KRW 34,850.00 | KRW 33,100.00 | 10.93K |
| 2026-07-10 | KRW 35,100.00 | +6.04% | KRW 33,400.00 | KRW 36,000.00 | KRW 33,350.00 | 26.33K |
| 2026-07-09 | KRW 33,100.00 | +0.15% | KRW 33,100.00 | KRW 33,950.00 | KRW 33,000.00 | 4.43K |
| 2026-07-08 | KRW 33,050.00 | -2.07% | KRW 33,500.00 | KRW 33,950.00 | KRW 33,050.00 | 3.73K |
| 2026-07-07 | KRW 33,750.00 | +0.90% | KRW 33,150.00 | KRW 34,150.00 | KRW 33,000.00 | 3.92K |
| 2026-07-06 | KRW 33,450.00 | +0.75% | KRW 33,300.00 | KRW 34,100.00 | KRW 33,300.00 | 5.14K |
| 2026-07-03 | KRW 33,200.00 | +0.61% | KRW 33,250.00 | KRW 33,650.00 | KRW 32,950.00 | 4.18K |
| 2026-07-02 | KRW 33,000.00 | 0.00% | KRW 32,950.00 | KRW 33,950.00 | KRW 32,550.00 | 5.17K |
| 2026-07-01 | KRW 33,000.00 | +2.48% | KRW 33,100.00 | KRW 33,250.00 | KRW 32,350.00 | 2.84K |
| 2026-06-30 | KRW 32,200.00 | -2.28% | KRW 33,050.00 | KRW 33,300.00 | KRW 32,150.00 | 1.95K |
| 2026-06-29 | KRW 32,950.00 | +4.11% | KRW 31,750.00 | KRW 33,050.00 | KRW 31,750.00 | 4.56K |
| 2026-06-26 | KRW 31,650.00 | +0.48% | KRW 31,550.00 | KRW 31,750.00 | KRW 31,200.00 | 6.60K |
| 2026-06-25 | KRW 31,500.00 | -0.79% | KRW 32,100.00 | KRW 32,200.00 | KRW 31,500.00 | 3.58K |
| 2026-06-24 | KRW 31,750.00 | +0.16% | KRW 31,700.00 | KRW 31,900.00 | KRW 31,100.00 | 7.29K |
| 2026-06-23 | KRW 31,700.00 | -2.61% | KRW 32,500.00 | KRW 32,500.00 | KRW 31,700.00 | 5.72K |
| 2026-06-22 | KRW 32,550.00 | 0.00% | KRW 32,550.00 | KRW 33,550.00 | KRW 31,950.00 | 6.64K |
| 2026-06-19 | KRW 32,550.00 | -2.25% | KRW 33,300.00 | KRW 33,500.00 | KRW 32,000.00 | 15.73K |
| 2026-06-18 | KRW 33,300.00 | -1.91% | KRW 33,950.00 | KRW 34,000.00 | KRW 33,250.00 | 5.47K |
| 2026-06-17 | KRW 33,950.00 | -2.02% | KRW 34,550.00 | KRW 34,550.00 | KRW 33,950.00 | 1.70K |
| 2026-06-16 | KRW 34,650.00 | +1.76% | KRW 33,800.00 | KRW 34,700.00 | KRW 33,800.00 | 13.40K |
| 2026-06-15 | KRW 34,050.00 | +0.74% | KRW 34,000.00 | KRW 34,550.00 | KRW 33,750.00 | 6.98K |
| 2026-06-12 | KRW 33,800.00 | +0.60% | KRW 34,400.00 | KRW 34,400.00 | KRW 33,150.00 | 6.15K |
| 2026-06-11 | KRW 33,600.00 | +2.28% | KRW 32,850.00 | KRW 33,600.00 | KRW 32,650.00 | 2.72K |
| 2026-06-10 | KRW 32,850.00 | +0.15% | KRW 32,900.00 | KRW 33,450.00 | KRW 32,800.00 | 11.18K |
| 2026-06-09 | KRW 32,800.00 | +1.55% | KRW 32,050.00 | KRW 33,050.00 | KRW 31,950.00 | 9.92K |
| 2026-06-08 | KRW 32,300.00 | -1.52% | KRW 32,550.00 | KRW 32,700.00 | KRW 31,900.00 | 9.64K |
| 2026-06-05 | KRW 32,800.00 | -1.35% | KRW 33,300.00 | KRW 33,450.00 | KRW 32,650.00 | 4.12K |
| 2026-06-04 | KRW 33,250.00 | -2.21% | KRW 33,500.00 | KRW 33,750.00 | KRW 32,950.00 | 9.91K |
| 2026-06-02 | KRW 34,000.00 | 0.00% | KRW 34,000.00 | KRW 34,100.00 | KRW 33,250.00 | 6.62K |
| 2026-06-01 | KRW 34,000.00 | -0.58% | KRW 34,750.00 | KRW 34,800.00 | KRW 33,700.00 | 14.21K |
| 2026-05-29 | KRW 34,200.00 | -0.29% | KRW 34,000.00 | KRW 34,550.00 | KRW 34,000.00 | 6.99K |
| 2026-05-28 | KRW 34,300.00 | +0.59% | KRW 34,250.00 | KRW 34,450.00 | KRW 33,650.00 | 11.06K |
| 2026-05-27 | KRW 34,100.00 | -1.87% | KRW 34,750.00 | KRW 34,850.00 | KRW 34,000.00 | 11.90K |
| 2026-05-26 | KRW 34,750.00 | -1.14% | KRW 35,450.00 | KRW 35,500.00 | KRW 34,700.00 | 7.06K |
| 2026-05-22 | KRW 35,150.00 | +2.33% | KRW 34,700.00 | KRW 35,400.00 | KRW 34,700.00 | 3.07K |