Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,830.00 | 4,830.00 | 4,770.00 | 4,785.00 | 4,785.00 | 169,433 |
| 2024-04-26 | 4,900.00 | 4,900.00 | 4,800.00 | 4,830.00 | 4,830.00 | 250,102 |
| 2024-04-25 | 4,900.00 | 5,120.00 | 4,870.00 | 4,900.00 | 4,900.00 | 405,159 |
| 2024-04-24 | 4,910.00 | 4,980.00 | 4,815.00 | 4,900.00 | 4,900.00 | 335,745 |
| 2024-04-23 | 4,910.00 | 5,040.00 | 4,855.00 | 4,960.00 | 4,960.00 | 621,059 |
| 2024-04-22 | 5,130.00 | 5,310.00 | 4,920.00 | 4,920.00 | 4,920.00 | 923,393 |
| 2024-04-19 | 5,120.00 | 5,630.00 | 5,100.00 | 5,210.00 | 5,210.00 | 5,553,677 |
| 2024-04-18 | 5,030.00 | 5,170.00 | 4,995.00 | 5,120.00 | 5,120.00 | 321,585 |
| 2024-04-17 | 5,000.00 | 5,430.00 | 4,850.00 | 5,100.00 | 5,100.00 | 1,654,874 |
| 2024-04-16 | 5,180.00 | 5,370.00 | 5,040.00 | 5,060.00 | 5,060.00 | 1,944,865 |
| 2024-04-15 | 5,010.00 | 5,320.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1,423,511 |
| 2024-04-12 | 4,970.00 | 5,030.00 | 4,800.00 | 4,950.00 | 4,950.00 | 425,286 |
| 2024-04-11 | 5,080.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 298,366 |
| 2024-04-09 | 5,150.00 | 5,170.00 | 5,010.00 | 5,080.00 | 5,080.00 | 456,214 |
| 2024-04-08 | 5,060.00 | 5,370.00 | 4,950.00 | 5,220.00 | 5,220.00 | 1,659,645 |
| 2024-04-05 | 5,060.00 | 5,210.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1,055,551 |
| 2024-04-04 | 5,110.00 | 5,160.00 | 4,945.00 | 4,975.00 | 4,975.00 | 531,307 |
| 2024-04-03 | 5,000.00 | 5,330.00 | 4,985.00 | 5,120.00 | 5,120.00 | 1,660,560 |
| 2024-04-02 | 4,930.00 | 5,200.00 | 4,880.00 | 5,150.00 | 5,150.00 | 1,441,959 |
| 2024-04-01 | 4,810.00 | 4,965.00 | 4,800.00 | 4,930.00 | 4,930.00 | 372,739 |
| 2024-03-29 | 4,965.00 | 5,230.00 | 4,810.00 | 4,875.00 | 4,875.00 | 2,547,109 |
| 2024-03-28 | 5,010.00 | 5,090.00 | 4,830.00 | 4,830.00 | 4,830.00 | 620,103 |
| 2024-03-27 | 5,230.00 | 5,280.00 | 5,010.00 | 5,020.00 | 5,020.00 | 779,695 |
| 2024-03-26 | 5,290.00 | 5,430.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1,583,821 |
| 2024-03-25 | 4,950.00 | 5,620.00 | 4,935.00 | 5,520.00 | 5,520.00 | 10,146,500 |
| 2024-03-22 | 4,855.00 | 4,900.00 | 4,800.00 | 4,885.00 | 4,885.00 | 162,674 |
| 2024-03-21 | 4,920.00 | 4,940.00 | 4,775.00 | 4,865.00 | 4,865.00 | 374,570 |
| 2024-03-20 | 4,780.00 | 4,925.00 | 4,735.00 | 4,865.00 | 4,865.00 | 537,985 |
| 2024-03-19 | 4,725.00 | 5,040.00 | 4,635.00 | 4,780.00 | 4,780.00 | 1,109,307 |
| 2024-03-18 | 4,725.00 | 4,785.00 | 4,620.00 | 4,675.00 | 4,675.00 | 265,630 |
| 2024-03-15 | 4,600.00 | 4,710.00 | 4,515.00 | 4,630.00 | 4,630.00 | 212,538 |
| 2024-03-14 | 4,615.00 | 4,685.00 | 4,565.00 | 4,600.00 | 4,600.00 | 153,650 |
| 2024-03-13 | 4,430.00 | 4,865.00 | 4,405.00 | 4,615.00 | 4,615.00 | 861,688 |
| 2024-03-12 | 4,435.00 | 4,450.00 | 4,355.00 | 4,425.00 | 4,425.00 | 96,487 |
| 2024-03-11 | 4,405.00 | 4,455.00 | 4,365.00 | 4,435.00 | 4,435.00 | 67,649 |
| 2024-03-08 | 4,400.00 | 4,455.00 | 4,370.00 | 4,405.00 | 4,405.00 | 94,093 |
| 2024-03-07 | 4,460.00 | 4,505.00 | 4,380.00 | 4,400.00 | 4,400.00 | 133,811 |
| 2024-03-06 | 4,605.00 | 4,605.00 | 4,455.00 | 4,460.00 | 4,460.00 | 139,864 |
| 2024-03-05 | 4,560.00 | 4,595.00 | 4,505.00 | 4,530.00 | 4,530.00 | 110,273 |
| 2024-03-04 | 4,550.00 | 4,715.00 | 4,550.00 | 4,600.00 | 4,600.00 | 214,509 |
| 2024-02-29 | 4,565.00 | 4,680.00 | 4,540.00 | 4,545.00 | 4,545.00 | 127,102 |
| 2024-02-28 | 4,600.00 | 4,660.00 | 4,570.00 | 4,595.00 | 4,595.00 | 72,381 |
| 2024-02-27 | 4,675.00 | 4,715.00 | 4,545.00 | 4,620.00 | 4,620.00 | 153,372 |
| 2024-02-26 | 4,705.00 | 4,790.00 | 4,670.00 | 4,720.00 | 4,720.00 | 87,804 |
| 2024-02-23 | 4,775.00 | 4,785.00 | 4,670.00 | 4,705.00 | 4,705.00 | 116,690 |
| 2024-02-22 | 4,860.00 | 4,860.00 | 4,750.00 | 4,775.00 | 4,775.00 | 81,843 |
| 2024-02-21 | 4,915.00 | 4,915.00 | 4,770.00 | 4,770.00 | 4,770.00 | 182,689 |
| 2024-02-20 | 4,850.00 | 4,925.00 | 4,835.00 | 4,915.00 | 4,915.00 | 119,273 |
| 2024-02-19 | 4,840.00 | 4,950.00 | 4,840.00 | 4,900.00 | 4,900.00 | 161,959 |
| 2024-02-16 | 4,925.00 | 4,925.00 | 4,815.00 | 4,900.00 | 4,900.00 | 162,426 |
| 2024-02-15 | 4,810.00 | 4,935.00 | 4,800.00 | 4,900.00 | 4,900.00 | 293,956 |
| 2024-02-14 | 4,860.00 | 4,960.00 | 4,805.00 | 4,875.00 | 4,875.00 | 783,480 |
| 2024-02-13 | 4,700.00 | 4,775.00 | 4,660.00 | 4,735.00 | 4,735.00 | 168,832 |
| 2024-02-08 | 4,650.00 | 4,690.00 | 4,600.00 | 4,650.00 | 4,650.00 | 87,613 |
| 2024-02-07 | 4,635.00 | 4,645.00 | 4,570.00 | 4,640.00 | 4,640.00 | 97,034 |
| 2024-02-06 | 4,680.00 | 4,735.00 | 4,550.00 | 4,580.00 | 4,580.00 | 279,725 |
| 2024-02-05 | 4,820.00 | 4,845.00 | 4,715.00 | 4,715.00 | 4,715.00 | 212,808 |
| 2024-02-02 | 4,715.00 | 4,790.00 | 4,695.00 | 4,780.00 | 4,780.00 | 195,616 |
| 2024-02-01 | 4,745.00 | 4,845.00 | 4,680.00 | 4,710.00 | 4,710.00 | 222,868 |
| 2024-01-31 | 4,745.00 | 4,840.00 | 4,675.00 | 4,755.00 | 4,755.00 | 243,206 |
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.