Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,485.00 | 4,610.00 | 4,485.00 | 4,570.00 | 4,570.00 | 163,130 |
| 2024-07-25 | 4,885.00 | 4,885.00 | 4,440.00 | 4,505.00 | 4,505.00 | 681,970 |
| 2024-07-24 | 4,950.00 | 4,995.00 | 4,880.00 | 4,890.00 | 4,890.00 | 118,836 |
| 2024-07-23 | 4,890.00 | 5,020.00 | 4,890.00 | 4,990.00 | 4,990.00 | 122,724 |
| 2024-07-22 | 5,030.00 | 5,070.00 | 4,850.00 | 4,895.00 | 4,895.00 | 277,399 |
| 2024-07-19 | 5,080.00 | 5,140.00 | 5,050.00 | 5,080.00 | 5,080.00 | 87,763 |
| 2024-07-18 | 5,150.00 | 5,250.00 | 5,060.00 | 5,120.00 | 5,120.00 | 153,316 |
| 2024-07-17 | 5,260.00 | 5,320.00 | 5,220.00 | 5,220.00 | 5,220.00 | 98,765 |
| 2024-07-16 | 5,250.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,260.00 | 92,929 |
| 2024-07-15 | 5,310.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,300.00 | 106,675 |
| 2024-07-12 | 5,400.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,340.00 | 111,793 |
| 2024-07-11 | 5,290.00 | 5,430.00 | 5,210.00 | 5,380.00 | 5,380.00 | 211,257 |
| 2024-07-10 | 5,300.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,300.00 | 103,869 |
| 2024-07-09 | 5,330.00 | 5,430.00 | 5,280.00 | 5,350.00 | 5,350.00 | 143,641 |
| 2024-07-08 | 5,220.00 | 5,420.00 | 5,220.00 | 5,320.00 | 5,320.00 | 210,839 |
| 2024-07-05 | 5,210.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | 116,904 |
| 2024-07-04 | 5,390.00 | 5,450.00 | 5,110.00 | 5,250.00 | 5,250.00 | 346,371 |
| 2024-07-03 | 5,460.00 | 5,480.00 | 5,400.00 | 5,420.00 | 5,420.00 | 155,644 |
| 2024-07-02 | 5,440.00 | 5,580.00 | 5,320.00 | 5,500.00 | 5,500.00 | 417,824 |
| 2024-07-01 | 5,590.00 | 5,590.00 | 5,380.00 | 5,440.00 | 5,440.00 | 392,487 |
| 2024-06-28 | 5,560.00 | 5,690.00 | 5,470.00 | 5,640.00 | 5,640.00 | 542,732 |
| 2024-06-27 | 5,460.00 | 5,590.00 | 5,420.00 | 5,580.00 | 5,580.00 | 405,203 |
| 2024-06-26 | 5,390.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 198,956 |
| 2024-06-25 | 5,340.00 | 5,490.00 | 5,320.00 | 5,420.00 | 5,420.00 | 225,099 |
| 2024-06-24 | 5,480.00 | 5,480.00 | 5,300.00 | 5,370.00 | 5,370.00 | 234,933 |
| 2024-06-21 | 5,500.00 | 5,620.00 | 5,450.00 | 5,480.00 | 5,480.00 | 343,630 |
| 2024-06-20 | 5,360.00 | 5,690.00 | 5,360.00 | 5,570.00 | 5,570.00 | 932,541 |
| 2024-06-19 | 5,500.00 | 5,510.00 | 5,360.00 | 5,380.00 | 5,380.00 | 334,765 |
| 2024-06-18 | 5,480.00 | 5,570.00 | 5,390.00 | 5,550.00 | 5,550.00 | 680,254 |
| 2024-06-17 | 5,450.00 | 5,720.00 | 5,380.00 | 5,520.00 | 5,520.00 | 1,742,908 |
| 2024-06-14 | 5,350.00 | 5,570.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1,470,335 |
| 2024-06-13 | 5,390.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 353,499 |
| 2024-06-12 | 5,330.00 | 5,480.00 | 5,270.00 | 5,450.00 | 5,450.00 | 1,192,414 |
| 2024-06-11 | 5,250.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 301,143 |
| 2024-06-10 | 5,140.00 | 5,330.00 | 5,120.00 | 5,310.00 | 5,310.00 | 598,956 |
| 2024-06-07 | 5,080.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,100.00 | 213,040 |
| 2024-06-05 | 5,130.00 | 5,170.00 | 5,060.00 | 5,100.00 | 5,100.00 | 223,608 |
| 2024-06-04 | 5,280.00 | 5,320.00 | 5,050.00 | 5,170.00 | 5,170.00 | 428,845 |
| 2024-06-03 | 5,100.00 | 5,350.00 | 5,100.00 | 5,320.00 | 5,320.00 | 799,083 |
| 2024-05-31 | 5,000.00 | 5,210.00 | 5,000.00 | 5,180.00 | 5,180.00 | 497,311 |
| 2024-05-30 | 5,120.00 | 5,420.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,141,945 |
| 2024-05-29 | 5,280.00 | 5,440.00 | 5,130.00 | 5,140.00 | 5,140.00 | 622,830 |
| 2024-05-28 | 5,150.00 | 5,330.00 | 5,140.00 | 5,300.00 | 5,300.00 | 631,442 |
| 2024-05-27 | 5,190.00 | 5,270.00 | 5,050.00 | 5,140.00 | 5,140.00 | 433,150 |
| 2024-05-24 | 5,160.00 | 5,370.00 | 5,120.00 | 5,210.00 | 5,210.00 | 574,927 |
| 2024-05-23 | 5,350.00 | 5,400.00 | 5,180.00 | 5,180.00 | 5,180.00 | 657,687 |
| 2024-05-22 | 5,380.00 | 5,530.00 | 5,200.00 | 5,530.00 | 5,530.00 | 1,293,024 |
| 2024-05-21 | 5,560.00 | 5,650.00 | 5,380.00 | 5,390.00 | 5,390.00 | 2,105,855 |
| 2024-05-20 | 5,380.00 | 5,500.00 | 5,340.00 | 5,430.00 | 5,430.00 | 1,045,227 |
| 2024-05-17 | 5,180.00 | 5,720.00 | 5,150.00 | 5,480.00 | 5,480.00 | 5,784,314 |
| 2024-05-16 | 5,110.00 | 5,250.00 | 5,090.00 | 5,200.00 | 5,200.00 | 485,566 |
| 2024-05-14 | 5,310.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,230.00 | 568,079 |
| 2024-05-13 | 5,480.00 | 5,490.00 | 5,270.00 | 5,300.00 | 5,300.00 | 974,550 |
| 2024-05-10 | 5,820.00 | 5,900.00 | 5,430.00 | 5,450.00 | 5,450.00 | 5,069,536 |
| 2024-05-09 | 5,170.00 | 5,390.00 | 5,050.00 | 5,370.00 | 5,370.00 | 3,687,556 |
| 2024-05-08 | 5,270.00 | 5,850.00 | 5,160.00 | 5,220.00 | 5,220.00 | 15,951,950 |
| 2024-05-07 | 4,745.00 | 4,835.00 | 4,665.00 | 4,835.00 | 4,835.00 | 805,871 |
| 2024-05-03 | 4,620.00 | 4,710.00 | 4,620.00 | 4,650.00 | 4,650.00 | 160,319 |
| 2024-05-02 | 4,625.00 | 4,660.00 | 4,590.00 | 4,620.00 | 4,620.00 | 166,231 |
| 2024-04-30 | 4,770.00 | 4,770.00 | 4,660.00 | 4,675.00 | 4,675.00 | 293,446 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.