KOSDAQ - Delayed Quote KRW

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

Compare
33,300.00
-200.00
(-0.60%)
At close: January 24 at 3:30:15 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 24, 202533,900.0033,900.0033,200.0033,300.0033,300.008,655
Jan 23, 202533,950.0034,150.0033,400.0033,500.0033,500.0012,124
Jan 22, 202533,800.0034,250.0033,800.0034,000.0034,000.007,077
Jan 21, 202534,350.0034,350.0033,800.0033,900.0033,900.004,728
Jan 20, 202534,050.0034,200.0033,900.0033,950.0033,950.007,812
Jan 17, 202534,300.0034,400.0033,900.0034,050.0034,050.009,924
Jan 16, 202534,400.0034,600.0034,200.0034,300.0034,300.0010,127
Jan 15, 202534,350.0034,800.0034,250.0034,600.0034,600.009,088
Jan 14, 202534,600.0034,650.0034,250.0034,350.0034,350.008,265
Jan 13, 202534,400.0034,700.0034,100.0034,600.0034,600.0010,020
Jan 10, 202534,500.0034,950.0034,350.0034,700.0034,700.008,412
Jan 9, 202534,900.0035,200.0034,500.0034,550.0034,550.0010,900
Jan 8, 202534,900.0035,300.0034,850.0035,300.0035,300.005,886
Jan 7, 202535,200.0035,450.0034,950.0034,950.0034,950.008,470
Jan 6, 202534,750.0035,550.0034,750.0035,250.0035,250.009,458
Jan 3, 202534,950.0035,350.0034,400.0035,100.0035,100.0013,498
Jan 2, 202534,600.0035,200.0034,350.0034,700.0034,700.0015,438
Dec 30, 202435,150.0035,700.0034,650.0034,750.0034,750.0015,662
Dec 27, 202435,850.0035,850.0034,650.0034,950.0034,950.0013,522
Dec 26, 202435,700.0036,250.0035,450.0035,900.0035,900.009,897
Dec 24, 202436,200.0036,500.0035,700.0035,700.0035,700.009,995
Dec 23, 202435,950.0036,350.0035,500.0036,200.0036,200.006,437
Dec 20, 202435,350.0035,950.0035,200.0035,500.0035,500.0012,919
Dec 19, 202435,500.0035,900.0035,100.0035,700.0035,700.0012,389
Dec 18, 202434,950.0035,800.0034,550.0035,600.0035,600.0019,226
Dec 17, 202434,900.0035,000.0034,350.0034,800.0034,800.0022,657
Dec 16, 202433,950.0034,950.0033,950.0034,950.0034,950.0058,280
Dec 13, 202434,900.0035,400.0034,850.0035,250.0035,250.0014,646
Dec 12, 202435,100.0035,250.0034,500.0034,650.0034,650.0024,539
Dec 11, 202434,300.0035,100.0034,250.0034,800.0034,800.0013,350
Dec 10, 202433,950.0035,000.0033,950.0034,600.0034,600.009,629
Dec 9, 202434,550.0035,000.0033,750.0033,950.0033,950.0019,471
Dec 6, 202436,150.0036,500.0034,150.0034,650.0034,650.0060,344
Dec 5, 202436,500.0036,700.0036,000.0036,150.0036,150.0011,288
Dec 4, 202436,850.0037,350.0036,350.0036,850.0036,850.009,930
Dec 3, 202437,850.0037,850.0037,200.0037,400.0037,400.005,697
Dec 2, 202438,100.0038,100.0037,250.0037,600.0037,600.005,059
Nov 29, 202437,900.0038,100.0037,400.0037,750.0037,750.004,974
Nov 28, 202438,100.0038,100.0037,800.0037,900.0037,900.002,676
Nov 27, 202437,800.0038,050.0037,650.0038,050.0038,050.004,285
Nov 26, 202438,050.0038,250.0037,800.0037,800.0037,800.003,406
Nov 25, 202437,800.0038,150.0037,700.0038,050.0038,050.004,738
Nov 22, 202437,550.0038,150.0037,300.0038,150.0038,150.005,899
Nov 21, 202437,800.0037,900.0037,150.0037,550.0037,550.005,888
Nov 20, 202437,100.0037,450.0036,900.0037,150.0037,150.003,667
Nov 19, 202437,200.0037,550.0037,050.0037,100.0037,100.004,160
Nov 18, 202437,050.0037,500.0036,800.0037,200.0037,200.005,534
Nov 15, 202436,900.0037,350.0036,650.0037,250.0037,250.005,273
Nov 14, 202437,000.0037,300.0036,300.0037,100.0037,100.007,274
Nov 13, 202436,850.0036,850.0036,000.0036,350.0036,350.0012,938
Nov 12, 202436,750.0036,950.0036,250.0036,750.0036,750.0011,165
Nov 11, 202437,650.0037,800.0036,500.0036,950.0036,950.0015,413
Nov 8, 202438,500.0038,500.0037,450.0037,650.0037,650.0010,229
Nov 7, 202438,150.0038,700.0037,950.0038,100.0038,100.004,539
Nov 6, 202438,650.0038,900.0038,300.0038,300.0038,300.005,019
Nov 4, 202438,450.0038,900.0037,600.0038,750.0038,750.007,673
Nov 1, 202438,450.0038,450.0038,200.0038,450.0038,450.002,802
Oct 31, 202438,000.0038,450.0037,700.0038,450.0038,450.004,414
Oct 30, 202438,200.0038,300.0037,750.0038,150.0038,150.003,108
Oct 29, 202437,800.0038,300.0037,700.0038,300.0038,300.003,188
Oct 28, 202437,550.0038,200.0037,550.0038,150.0038,150.003,736
Oct 25, 202438,200.0038,250.0037,650.0038,000.0038,000.006,720
Oct 24, 202438,600.0038,650.0037,700.0037,850.0037,850.002,956
Oct 23, 202438,000.0038,200.0037,500.0038,200.0038,200.007,988
Oct 22, 202438,050.0038,100.0037,500.0037,650.0037,650.005,822
Oct 21, 202438,050.0038,150.0037,600.0037,900.0037,900.006,736
Oct 18, 202438,700.0038,700.0037,500.0037,550.0037,550.0031,735
Oct 17, 202438,850.0039,000.0038,300.0038,400.0038,400.0015,898
Oct 16, 202438,750.0038,850.0038,550.0038,800.0038,800.004,682
Oct 15, 202438,700.0038,950.0038,650.0038,750.0038,750.003,707
Oct 14, 202438,800.0039,100.0038,650.0038,750.0038,750.006,111
Oct 11, 202439,350.0039,350.0038,800.0038,850.0038,850.006,064
Oct 10, 202439,100.0039,400.0038,900.0039,050.0039,050.008,954
Oct 8, 202439,100.0039,600.0039,050.0039,250.0039,250.004,258
Oct 7, 202439,050.0039,550.0039,000.0039,150.0039,150.005,414
Oct 4, 202439,200.0039,550.0039,100.0039,250.0039,250.005,930
Oct 2, 202439,550.0039,700.0039,050.0039,200.0039,200.006,085
Sep 30, 202440,150.0040,300.0039,500.0039,550.0039,550.006,112
Sep 27, 202439,750.0039,950.0039,600.0039,800.0039,800.004,665
Sep 26, 202439,900.0039,950.0039,600.0039,750.0039,750.004,598
Sep 25, 202440,500.0040,500.0039,700.0039,700.0039,700.006,437
Sep 24, 202440,250.0040,550.0040,000.0040,100.0040,100.002,515
Sep 23, 202439,900.0040,350.0039,750.0040,250.0040,250.004,089
Sep 20, 202440,200.0040,700.0039,850.0039,850.0039,850.0021,109
Sep 19, 202440,400.0040,450.0039,650.0040,050.0040,050.004,096
Sep 13, 202439,500.0040,100.0039,350.0040,100.0040,100.002,800
Sep 12, 202439,350.0040,250.0039,350.0039,500.0039,500.008,305
Sep 11, 202439,950.0040,000.0039,050.0039,250.0039,250.007,351
Sep 10, 202440,250.0040,300.0039,700.0039,800.0039,800.005,751
Sep 9, 202439,600.0040,250.0039,300.0040,250.0040,250.009,643
Sep 6, 202439,500.0039,600.0039,200.0039,600.0039,600.005,739
Sep 5, 202439,250.0039,600.0039,150.0039,450.0039,450.004,508
Sep 4, 202439,500.0039,500.0038,800.0039,100.0039,100.009,645
Sep 3, 202439,350.0039,700.0039,200.0039,500.0039,500.004,171
Sep 2, 202439,400.0039,550.0039,150.0039,350.0039,350.003,725
Aug 30, 202439,350.0039,550.0039,250.0039,350.0039,350.002,986
Aug 29, 202439,050.0039,900.0039,050.0039,350.0039,350.008,075
Aug 28, 202439,100.0039,350.0039,100.0039,300.0039,300.004,601
Aug 27, 202439,450.0039,450.0039,100.0039,250.0039,250.007,973
Aug 26, 202439,450.0039,550.0039,250.0039,300.0039,300.006,588
Aug 23, 202439,350.0039,450.0039,250.0039,450.0039,450.004,433
Aug 22, 202439,850.0039,850.0039,300.0039,350.0039,350.005,593
Aug 21, 202439,150.0039,600.0039,150.0039,600.0039,600.004,330
Aug 20, 202439,250.0039,500.0039,200.0039,350.0039,350.004,273
Aug 19, 202439,550.0039,900.0039,300.0039,350.0039,350.005,078
Aug 16, 202439,800.0040,000.0039,400.0039,550.0039,550.008,686
Aug 14, 202439,050.0040,100.0039,000.0040,000.0040,000.0015,676
Aug 13, 202439,500.0039,750.0038,850.0039,050.0039,050.0022,548
Aug 12, 202439,200.0039,600.0039,150.0039,500.0039,500.004,907
Aug 9, 202439,100.0039,500.0039,100.0039,200.0039,200.0011,663
Aug 8, 202439,000.0039,600.0038,750.0039,500.0039,500.005,548
Aug 7, 202439,250.0039,900.0039,250.0039,400.0039,400.006,881
Aug 6, 202440,850.0041,200.0039,400.0039,600.0039,600.0022,173
Aug 5, 202440,800.0041,500.0039,000.0039,150.0039,150.0027,097
Aug 2, 202442,150.0042,350.0040,600.0040,800.0040,800.009,718
Aug 1, 202442,350.0042,450.0041,850.0042,100.0042,100.003,606
Jul 31, 202441,900.0042,450.0041,550.0042,450.0042,450.006,687
Jul 30, 202441,550.0041,950.0041,500.0041,550.0041,550.004,611
Jul 29, 202442,000.0042,100.0041,600.0041,900.0041,900.003,536
Jul 26, 202441,550.0041,900.0041,500.0041,850.0041,850.004,759
Jul 25, 202439,950.0041,600.0039,950.0041,500.0041,500.008,010
Jul 24, 202440,900.0041,500.0040,850.0041,300.0041,300.004,529
Jul 23, 202441,000.0041,800.0041,000.0041,200.0041,200.001,727
Jul 22, 202441,250.0041,650.0040,950.0041,400.0041,400.005,261
Jul 19, 202441,900.0042,150.0041,350.0041,350.0041,350.003,409
Jul 18, 202442,000.0042,200.0041,400.0041,850.0041,850.006,259
Jul 17, 202441,800.0042,000.0041,400.0041,600.0041,600.004,592
Jul 16, 202441,800.0041,800.0041,100.0041,400.0041,400.005,125
Jul 15, 202441,450.0042,000.0041,300.0041,800.0041,800.004,551
Jul 12, 202441,300.0041,600.0041,100.0041,450.0041,450.003,655
Jul 11, 202441,200.0041,350.0041,050.0041,300.0041,300.003,640
Jul 10, 202440,650.0041,100.0040,500.0040,950.0040,950.004,726
Jul 9, 202441,100.0041,100.0040,700.0040,800.0040,800.007,240
Jul 8, 202441,000.0041,450.0040,750.0041,100.0041,100.0012,600
Jul 5, 202441,200.0041,400.0041,100.0041,150.0041,150.005,429
Jul 4, 202441,100.0041,450.0041,100.0041,200.0041,200.004,932
Jul 3, 202441,650.0042,600.0041,050.0041,150.0041,150.0014,137
Jul 2, 202442,500.0042,850.0042,000.0042,000.0042,000.009,095
Jul 1, 202442,950.0043,000.0042,550.0042,850.0042,850.004,901
Jun 28, 202442,300.0043,300.0042,300.0042,950.0042,950.005,294
Jun 27, 202443,250.0043,350.0042,300.0042,500.0042,500.005,852
Jun 26, 202442,700.0043,350.0042,450.0043,250.0043,250.006,024
Jun 25, 202443,050.0043,350.0042,550.0042,650.0042,650.008,321
Jun 24, 202443,550.0043,900.0043,000.0043,050.0043,050.008,394
Jun 21, 202444,500.0044,550.0043,400.0043,500.0043,500.0015,524
Jun 20, 202444,400.0045,450.0044,300.0044,500.0044,500.0026,379
Jun 19, 202445,300.0045,300.0043,700.0043,700.0043,700.0018,372
Jun 18, 202445,300.0045,300.0043,950.0045,000.0045,000.0022,695
Jun 17, 202446,800.0046,800.0044,700.0045,100.0045,100.0031,519
Jun 14, 202442,900.0045,800.0042,900.0045,000.0045,000.0059,372
Jun 13, 202443,900.0044,200.0042,850.0042,850.0042,850.0021,148
Jun 12, 202443,100.0044,000.0042,700.0043,900.0043,900.0010,915
Jun 11, 202443,900.0044,800.0043,100.0043,100.0043,100.0010,443
Jun 10, 202442,350.0044,550.0042,250.0044,100.0044,100.0034,020
Jun 7, 202441,750.0043,000.0041,700.0042,350.0042,350.006,006
Jun 5, 202442,100.0043,500.0041,750.0042,100.0042,100.009,615
Jun 4, 202443,000.0043,200.0042,400.0042,500.0042,500.005,921
Jun 3, 202442,700.0043,700.0042,650.0043,000.0043,000.009,472
May 31, 202443,000.0043,600.0042,650.0042,650.0042,650.007,702
May 30, 202442,900.0043,500.0040,600.0043,000.0043,000.0012,257
May 29, 202444,600.0044,600.0043,150.0043,500.0043,500.0010,187
May 28, 202444,750.0044,750.0042,150.0044,050.0044,050.0023,941
May 27, 202445,100.0045,600.0044,150.0044,750.0044,750.0014,416
May 24, 202444,100.0045,300.0043,750.0045,100.0045,100.0013,174
May 23, 202444,900.0045,000.0044,100.0044,500.0044,500.0014,747
May 22, 202444,450.0045,500.0044,100.0044,900.0044,900.0022,538
May 21, 202445,350.0045,350.0044,100.0044,450.0044,450.0020,159
May 20, 202443,950.0045,950.0043,950.0044,500.0044,500.0072,641
May 17, 202442,350.0047,900.0042,350.0043,700.0043,700.00293,663
May 16, 202442,350.0042,550.0041,500.0041,700.0041,700.0010,532
May 14, 202441,800.0042,300.0041,650.0042,300.0042,300.0019,706
May 13, 202441,150.0041,900.0041,100.0041,800.0041,800.0015,836
May 10, 202440,800.0041,150.0040,700.0041,050.0041,050.0019,170
May 9, 202440,500.0040,800.0040,450.0040,700.0040,700.005,902
May 8, 202440,900.0040,950.0040,500.0040,500.0040,500.002,722
May 7, 202440,800.0041,000.0040,000.0040,900.0040,900.007,779
May 3, 202440,850.0040,950.0040,400.0040,750.0040,750.006,703
May 2, 202440,700.0040,850.0040,400.0040,750.0040,750.003,476
Apr 30, 202440,650.0040,900.0040,350.0040,700.0040,700.005,164
Apr 29, 202440,600.0040,950.0040,550.0040,600.0040,600.006,274
Apr 26, 202440,400.0040,850.0040,350.0040,550.0040,550.006,867
Apr 25, 202440,350.0040,600.0040,050.0040,400.0040,400.005,435
Apr 24, 202440,250.0040,400.0039,900.0040,300.0040,300.007,449
Apr 23, 202440,000.0040,300.0039,800.0039,900.0039,900.003,658
Apr 22, 202439,600.0040,350.0039,500.0040,000.0040,000.0010,065
Apr 19, 202439,150.0039,500.0038,850.0039,500.0039,500.006,683
Apr 18, 202439,300.0039,650.0039,200.0039,300.0039,300.005,041
Apr 17, 202439,300.0039,500.0039,100.0039,300.0039,300.004,227
Apr 16, 202438,800.0039,350.0038,750.0039,300.0039,300.006,458
Apr 15, 202439,000.0039,500.0038,800.0038,950.0038,950.004,054
Apr 12, 202439,150.0039,200.0039,000.0039,100.0039,100.006,349
Apr 11, 202439,600.0039,850.0039,150.0039,150.0039,150.0010,561
Apr 9, 202439,750.0040,150.0039,700.0039,850.0039,850.004,750
Apr 8, 202440,000.0040,050.0039,700.0039,950.0039,950.006,819
Apr 5, 202440,500.0040,550.0039,900.0040,000.0040,000.007,900
Apr 4, 202440,750.0040,750.0040,150.0040,250.0040,250.005,157
Apr 3, 202440,300.0040,500.0040,100.0040,300.0040,300.004,657
Apr 2, 202440,650.0040,700.0040,250.0040,300.0040,300.005,997
Apr 1, 202440,650.0040,750.0040,250.0040,750.0040,750.006,670
Mar 29, 202440,850.0040,950.0040,200.0040,300.0040,300.005,385
Mar 28, 202440,800.0040,950.0040,450.0040,850.0040,850.004,870
Mar 27, 202440,400.0040,950.0040,400.0040,900.0040,900.008,001
Mar 26, 202439,900.0040,450.0039,900.0040,400.0040,400.006,502
Mar 25, 202440,150.0040,400.0040,100.0040,100.0040,100.003,203
Mar 22, 202439,900.0040,300.0039,900.0040,050.0040,050.004,961
Mar 21, 202440,200.0040,350.0040,000.0040,100.0040,100.006,619
Mar 20, 202439,850.0040,100.0039,700.0040,100.0040,100.006,611
Mar 19, 202440,100.0040,100.0039,600.0039,650.0039,650.0013,060
Mar 18, 202440,100.0040,400.0040,050.0040,100.0040,100.006,414
Mar 15, 202440,300.0040,400.0040,100.0040,100.0040,100.007,345
Mar 14, 202440,500.0040,800.0040,400.0040,400.0040,400.006,096
Mar 13, 202440,300.0040,650.0040,250.0040,650.0040,650.007,668
Mar 12, 202440,300.0040,500.0040,100.0040,250.0040,250.004,875
Mar 11, 202440,050.0040,550.0040,050.0040,250.0040,250.004,706
Mar 8, 202440,950.0040,950.0040,300.0040,400.0040,400.005,697
Mar 7, 202440,150.0040,600.0040,050.0040,300.0040,300.0012,219
Mar 6, 202441,000.0041,000.0040,450.0040,500.0040,500.008,407
Mar 5, 202440,950.0041,400.0040,950.0041,050.0041,050.007,330
Mar 4, 202440,900.0041,700.0040,900.0041,550.0041,550.0013,067
Feb 29, 202440,750.0041,200.0040,750.0040,800.0040,800.006,452
Feb 28, 202440,900.0041,200.0040,700.0040,950.0040,950.005,233
Feb 27, 202441,150.0041,750.0040,800.0040,950.0040,950.0010,167
Feb 26, 202441,900.0042,100.0041,350.0041,750.0041,750.007,913
Feb 23, 202441,850.0041,950.0041,600.0041,850.0041,850.005,533
Feb 22, 202442,200.0042,300.0041,700.0041,850.0041,850.005,952
Feb 21, 202441,950.0042,400.0041,600.0041,950.0041,950.0012,842
Feb 20, 202441,750.0042,450.0041,700.0042,350.0042,350.0020,597
Feb 19, 202441,750.0042,050.0041,650.0041,750.0041,750.0013,208
Feb 16, 202441,150.0042,150.0040,800.0041,750.0041,750.0032,537
Feb 15, 202441,000.0041,700.0040,500.0040,650.0040,650.0017,433
Feb 14, 202441,350.0041,350.0040,850.0041,000.0041,000.0012,527
Feb 13, 202441,200.0041,750.0041,200.0041,450.0041,450.0013,869
Feb 8, 202441,300.0041,350.0041,000.0041,150.0041,150.007,629
Feb 7, 202441,450.0041,550.0040,950.0041,150.0041,150.006,024
Feb 6, 202441,500.0041,550.0041,050.0041,150.0041,150.008,977
Feb 5, 202441,100.0041,950.0040,950.0041,400.0041,400.0033,665
Feb 2, 202441,100.0041,150.0040,600.0041,050.0041,050.0028,319
Feb 1, 202440,400.0040,700.0040,100.0040,700.0040,700.0041,156
Jan 31, 202440,500.0040,500.0040,000.0040,200.0040,200.0011,590
Jan 30, 202440,300.0040,400.0040,050.0040,350.0040,350.0014,617
Jan 29, 202440,050.0040,200.0039,850.0040,100.0040,100.0017,123
Jan 26, 202440,150.0040,150.0039,900.0040,050.0040,050.0012,170
Jan 25, 202440,000.0040,350.0039,950.0040,150.0040,150.006,684
Jan 24, 202440,200.0040,350.0040,050.0040,250.0040,250.003,861

Related Tickers

SAUCE.BK Thaitheparos Public Company Limited
38.25
+0.66%
 
2206.T Ezaki Glico Co., Ltd.
4,675.00
+0.11%
 
Y03.SI Yeo Hiap Seng Limited
0.5650
-2.59%
 
TKN.BK Taokaenoi Food & Marketing Public Company Limited
8.55
0.00%
 
XO.BK Exotic Food Public Company Limited
18.60
0.00%
 
CMRY.JK PT Cisarua Mountain Dairy Tbk
4,820.00
+0.42%
 
0345.HK VITASOY INT'L
8.950
+1.24%