Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,775.00 | 4,815.00 | 4,620.00 | 4,730.00 | 4,730.00 | 426,172 |
| 2023-11-01 | 4,745.00 | 4,900.00 | 4,670.00 | 4,730.00 | 4,730.00 | 520,181 |
| 2023-10-31 | 5,070.00 | 5,210.00 | 4,620.00 | 4,705.00 | 4,705.00 | 1,131,223 |
| 2023-10-30 | 4,900.00 | 5,180.00 | 4,750.00 | 5,140.00 | 5,140.00 | 1,162,307 |
| 2023-10-27 | 5,170.00 | 5,190.00 | 4,810.00 | 4,920.00 | 4,920.00 | 989,462 |
| 2023-10-26 | 5,790.00 | 5,830.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1,741,723 |
| 2023-10-25 | 5,080.00 | 5,990.00 | 5,010.00 | 5,660.00 | 5,660.00 | 8,635,007 |
| 2023-10-24 | 5,530.00 | 5,530.00 | 4,955.00 | 5,120.00 | 5,120.00 | 1,926,188 |
| 2023-10-23 | 5,700.00 | 6,070.00 | 5,650.00 | 5,750.00 | 5,750.00 | 2,946,348 |
| 2023-10-20 | 5,840.00 | 6,310.00 | 5,580.00 | 5,650.00 | 5,650.00 | 7,137,083 |
| 2023-10-19 | 6,010.00 | 6,380.00 | 5,460.00 | 5,560.00 | 5,560.00 | 5,308,676 |
| 2023-10-18 | 5,630.00 | 6,460.00 | 5,620.00 | 5,900.00 | 5,900.00 | 11,180,460 |
| 2023-10-17 | 5,710.00 | 6,070.00 | 5,620.00 | 5,630.00 | 5,630.00 | 2,797,672 |
| 2023-10-16 | 5,970.00 | 6,770.00 | 5,400.00 | 5,770.00 | 5,770.00 | 21,609,689 |
| 2023-10-13 | 4,855.00 | 6,160.00 | 4,845.00 | 5,740.00 | 5,740.00 | 16,057,040 |
| 2023-10-12 | 4,955.00 | 5,020.00 | 4,755.00 | 4,780.00 | 4,780.00 | 619,762 |
| 2023-10-11 | 4,595.00 | 5,140.00 | 4,460.00 | 4,960.00 | 4,960.00 | 2,495,427 |
| 2023-10-10 | 4,210.00 | 5,220.00 | 4,210.00 | 5,130.00 | 5,130.00 | 5,393,083 |
| 2023-10-06 | 4,000.00 | 4,225.00 | 4,000.00 | 4,180.00 | 4,180.00 | 153,506 |
| 2023-10-05 | 4,110.00 | 4,230.00 | 4,045.00 | 4,045.00 | 4,045.00 | 95,622 |
| 2023-10-04 | 4,390.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 117,757 |
| 2023-09-27 | 4,110.00 | 4,390.00 | 4,105.00 | 4,390.00 | 4,390.00 | 120,557 |
| 2023-09-26 | 4,275.00 | 4,355.00 | 4,175.00 | 4,175.00 | 4,175.00 | 135,144 |
| 2023-09-25 | 4,335.00 | 4,410.00 | 4,305.00 | 4,335.00 | 4,335.00 | 80,070 |
| 2023-09-22 | 4,215.00 | 4,405.00 | 4,200.00 | 4,390.00 | 4,390.00 | 119,201 |
| 2023-09-21 | 4,470.00 | 4,505.00 | 4,285.00 | 4,290.00 | 4,290.00 | 149,180 |
| 2023-09-20 | 4,525.00 | 4,570.00 | 4,445.00 | 4,470.00 | 4,470.00 | 142,559 |
| 2023-09-19 | 4,705.00 | 4,740.00 | 4,520.00 | 4,525.00 | 4,525.00 | 297,662 |
| 2023-09-18 | 4,890.00 | 4,950.00 | 4,725.00 | 4,740.00 | 4,740.00 | 249,296 |
| 2023-09-15 | 4,800.00 | 4,945.00 | 4,800.00 | 4,885.00 | 4,885.00 | 181,878 |
| 2023-09-14 | 4,900.00 | 4,930.00 | 4,780.00 | 4,820.00 | 4,820.00 | 237,296 |
| 2023-09-13 | 4,770.00 | 5,100.00 | 4,770.00 | 4,900.00 | 4,900.00 | 688,602 |
| 2023-09-12 | 4,870.00 | 5,050.00 | 4,785.00 | 4,810.00 | 4,810.00 | 360,824 |
| 2023-09-11 | 4,980.00 | 4,985.00 | 4,820.00 | 4,870.00 | 4,870.00 | 313,774 |
| 2023-09-08 | 5,570.00 | 5,720.00 | 4,970.00 | 4,970.00 | 4,970.00 | 3,618,657 |
| 2023-09-07 | 4,900.00 | 4,955.00 | 4,755.00 | 4,755.00 | 4,755.00 | 227,990 |
| 2023-09-06 | 4,925.00 | 4,970.00 | 4,850.00 | 4,860.00 | 4,860.00 | 147,296 |
| 2023-09-05 | 4,830.00 | 4,970.00 | 4,830.00 | 4,860.00 | 4,860.00 | 107,676 |
| 2023-09-04 | 4,850.00 | 4,925.00 | 4,800.00 | 4,875.00 | 4,875.00 | 94,817 |
| 2023-09-01 | 5,020.00 | 5,040.00 | 4,855.00 | 4,855.00 | 4,855.00 | 260,552 |
| 2023-08-31 | 5,130.00 | 5,180.00 | 5,020.00 | 5,020.00 | 5,020.00 | 175,379 |
| 2023-08-30 | 5,070.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | 153,687 |
| 2023-08-29 | 5,090.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | 225,724 |
| 2023-08-28 | 5,030.00 | 5,130.00 | 4,960.00 | 5,070.00 | 5,070.00 | 344,485 |
| 2023-08-25 | 5,200.00 | 5,540.00 | 5,000.00 | 5,030.00 | 5,030.00 | 2,389,803 |
| 2023-08-24 | 4,880.00 | 5,030.00 | 4,880.00 | 4,935.00 | 4,935.00 | 217,202 |
| 2023-08-23 | 5,020.00 | 5,130.00 | 4,855.00 | 4,890.00 | 4,890.00 | 447,156 |
| 2023-08-22 | 4,840.00 | 5,340.00 | 4,790.00 | 5,130.00 | 5,130.00 | 1,689,001 |
| 2023-08-21 | 4,775.00 | 4,935.00 | 4,775.00 | 4,880.00 | 4,880.00 | 177,274 |
| 2023-08-18 | 4,770.00 | 4,885.00 | 4,740.00 | 4,830.00 | 4,830.00 | 201,805 |
| 2023-08-17 | 4,785.00 | 4,920.00 | 4,700.00 | 4,895.00 | 4,895.00 | 249,510 |
| 2023-08-16 | 4,970.00 | 4,970.00 | 4,805.00 | 4,855.00 | 4,855.00 | 238,819 |
| 2023-08-14 | 5,250.00 | 5,250.00 | 4,990.00 | 5,020.00 | 5,020.00 | 369,194 |
| 2023-08-11 | 5,300.00 | 5,360.00 | 5,210.00 | 5,230.00 | 5,230.00 | 279,331 |
| 2023-08-10 | 5,310.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | 252,918 |
| 2023-08-09 | 5,180.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 263,321 |
| 2023-08-08 | 5,570.00 | 5,580.00 | 5,210.00 | 5,240.00 | 5,240.00 | 740,032 |
| 2023-08-07 | 5,480.00 | 5,700.00 | 5,300.00 | 5,650.00 | 5,650.00 | 1,222,630 |
| 2023-08-04 | 5,230.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,320.00 | 373,785 |
| 2023-08-03 | 5,460.00 | 5,520.00 | 5,160.00 | 5,280.00 | 5,280.00 | 865,344 |
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.