Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,980.00 | 5,070.00 | 4,780.00 | 4,780.00 | 4,780.00 | 505,789 |
| 2024-01-29 | 4,985.00 | 5,270.00 | 4,920.00 | 5,120.00 | 5,120.00 | 1,100,833 |
| 2024-01-26 | 4,825.00 | 4,970.00 | 4,825.00 | 4,910.00 | 4,910.00 | 330,119 |
| 2024-01-25 | 5,060.00 | 5,080.00 | 4,825.00 | 4,895.00 | 4,895.00 | 548,402 |
| 2024-01-24 | 5,220.00 | 5,450.00 | 4,965.00 | 5,080.00 | 5,080.00 | 1,220,114 |
| 2024-01-23 | 5,240.00 | 5,410.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1,191,089 |
| 2024-01-22 | 5,570.00 | 5,630.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1,716,361 |
| 2024-01-19 | 5,590.00 | 6,160.00 | 5,470.00 | 5,770.00 | 5,770.00 | 9,114,897 |
| 2024-01-18 | 6,240.00 | 6,860.00 | 5,720.00 | 5,870.00 | 5,870.00 | 25,481,760 |
| 2024-01-17 | 5,170.00 | 5,940.00 | 5,170.00 | 5,700.00 | 5,700.00 | 12,296,300 |
| 2024-01-16 | 5,340.00 | 5,670.00 | 5,160.00 | 5,270.00 | 5,270.00 | 2,500,002 |
| 2024-01-15 | 5,150.00 | 5,840.00 | 5,070.00 | 5,460.00 | 5,460.00 | 9,478,923 |
| 2024-01-12 | 5,070.00 | 5,620.00 | 4,895.00 | 5,210.00 | 5,210.00 | 12,219,950 |
| 2024-01-11 | 4,965.00 | 4,965.00 | 4,840.00 | 4,900.00 | 4,900.00 | 438,840 |
| 2024-01-10 | 4,925.00 | 5,100.00 | 4,865.00 | 4,965.00 | 4,965.00 | 1,099,755 |
| 2024-01-09 | 4,820.00 | 5,140.00 | 4,680.00 | 4,925.00 | 4,925.00 | 2,570,441 |
| 2024-01-08 | 4,790.00 | 4,875.00 | 4,725.00 | 4,820.00 | 4,820.00 | 901,743 |
| 2024-01-05 | 4,730.00 | 4,915.00 | 4,610.00 | 4,790.00 | 4,790.00 | 1,313,908 |
| 2024-01-04 | 4,410.00 | 5,250.00 | 4,360.00 | 4,930.00 | 4,930.00 | 14,158,270 |
| 2024-01-03 | 4,440.00 | 4,440.00 | 4,360.00 | 4,405.00 | 4,405.00 | 119,206 |
| 2024-01-02 | 4,350.00 | 4,445.00 | 4,345.00 | 4,410.00 | 4,410.00 | 197,880 |
| 2023-12-28 | 4,330.00 | 4,375.00 | 4,300.00 | 4,350.00 | 4,350.00 | 101,728 |
| 2023-12-27 | 4,355.00 | 4,380.00 | 4,295.00 | 4,310.00 | 4,310.00 | 181,204 |
| 2023-12-26 | 4,420.00 | 4,520.00 | 4,350.00 | 4,355.00 | 4,355.00 | 333,852 |
| 2023-12-22 | 4,390.00 | 4,825.00 | 4,320.00 | 4,410.00 | 4,410.00 | 1,617,190 |
| 2023-12-21 | 4,420.00 | 4,420.00 | 4,345.00 | 4,390.00 | 4,390.00 | 155,666 |
| 2023-12-20 | 4,380.00 | 4,460.00 | 4,340.00 | 4,460.00 | 4,460.00 | 192,116 |
| 2023-12-19 | 4,340.00 | 4,425.00 | 4,330.00 | 4,345.00 | 4,345.00 | 201,421 |
| 2023-12-18 | 4,330.00 | 4,360.00 | 4,320.00 | 4,355.00 | 4,355.00 | 105,714 |
| 2023-12-15 | 4,305.00 | 4,355.00 | 4,305.00 | 4,325.00 | 4,325.00 | 123,458 |
| 2023-12-14 | 4,325.00 | 4,355.00 | 4,270.00 | 4,320.00 | 4,320.00 | 224,127 |
| 2023-12-13 | 4,430.00 | 4,480.00 | 4,300.00 | 4,320.00 | 4,320.00 | 354,082 |
| 2023-12-12 | 4,515.00 | 4,545.00 | 4,415.00 | 4,435.00 | 4,435.00 | 378,201 |
| 2023-12-11 | 4,485.00 | 4,600.00 | 4,445.00 | 4,500.00 | 4,500.00 | 471,900 |
| 2023-12-08 | 4,345.00 | 4,935.00 | 4,345.00 | 4,525.00 | 4,525.00 | 5,224,905 |
| 2023-12-07 | 4,455.00 | 4,465.00 | 4,280.00 | 4,300.00 | 4,300.00 | 285,205 |
| 2023-12-06 | 4,500.00 | 4,515.00 | 4,380.00 | 4,465.00 | 4,465.00 | 327,575 |
| 2023-12-05 | 4,410.00 | 4,645.00 | 4,350.00 | 4,475.00 | 4,475.00 | 1,071,499 |
| 2023-12-04 | 4,375.00 | 4,500.00 | 4,280.00 | 4,310.00 | 4,310.00 | 390,754 |
| 2023-12-01 | 4,320.00 | 4,340.00 | 4,250.00 | 4,270.00 | 4,270.00 | 107,529 |
| 2023-11-30 | 4,315.00 | 4,335.00 | 4,265.00 | 4,320.00 | 4,320.00 | 120,273 |
| 2023-11-29 | 4,430.00 | 4,430.00 | 4,315.00 | 4,315.00 | 4,315.00 | 157,946 |
| 2023-11-28 | 4,425.00 | 4,480.00 | 4,400.00 | 4,400.00 | 4,400.00 | 178,185 |
| 2023-11-27 | 4,475.00 | 4,490.00 | 4,370.00 | 4,465.00 | 4,465.00 | 174,807 |
| 2023-11-24 | 4,465.00 | 4,500.00 | 4,435.00 | 4,470.00 | 4,470.00 | 80,262 |
| 2023-11-23 | 4,510.00 | 4,525.00 | 4,460.00 | 4,465.00 | 4,465.00 | 134,022 |
| 2023-11-22 | 4,500.00 | 4,540.00 | 4,415.00 | 4,510.00 | 4,510.00 | 131,703 |
| 2023-11-21 | 4,490.00 | 4,545.00 | 4,470.00 | 4,500.00 | 4,500.00 | 167,709 |
| 2023-11-20 | 4,395.00 | 4,515.00 | 4,335.00 | 4,500.00 | 4,500.00 | 152,555 |
| 2023-11-17 | 4,550.00 | 4,555.00 | 4,365.00 | 4,380.00 | 4,380.00 | 208,224 |
| 2023-11-16 | 4,530.00 | 4,545.00 | 4,485.00 | 4,530.00 | 4,530.00 | 91,171 |
| 2023-11-15 | 4,545.00 | 4,550.00 | 4,450.00 | 4,545.00 | 4,545.00 | 192,340 |
| 2023-11-14 | 4,360.00 | 4,550.00 | 4,360.00 | 4,480.00 | 4,480.00 | 284,614 |
| 2023-11-13 | 4,395.00 | 4,465.00 | 4,300.00 | 4,360.00 | 4,360.00 | 219,450 |
| 2023-11-10 | 4,620.00 | 4,625.00 | 4,390.00 | 4,400.00 | 4,400.00 | 316,058 |
| 2023-11-09 | 4,525.00 | 4,640.00 | 4,475.00 | 4,500.00 | 4,500.00 | 433,902 |
| 2023-11-08 | 4,785.00 | 4,785.00 | 4,460.00 | 4,470.00 | 4,470.00 | 499,822 |
| 2023-11-07 | 4,875.00 | 4,960.00 | 4,750.00 | 4,765.00 | 4,765.00 | 539,940 |
| 2023-11-06 | 4,890.00 | 4,910.00 | 4,755.00 | 4,900.00 | 4,900.00 | 506,186 |
| 2023-11-03 | 4,760.00 | 4,980.00 | 4,700.00 | 4,890.00 | 4,890.00 | 772,986 |
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.