Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,660.00 | 5,790.00 | 5,500.00 | 5,510.00 | 5,510.00 | 422,869 |
| 2023-08-01 | 5,780.00 | 5,880.00 | 5,600.00 | 5,720.00 | 5,720.00 | 406,652 |
| 2023-07-31 | 5,670.00 | 5,860.00 | 5,630.00 | 5,840.00 | 5,840.00 | 361,100 |
| 2023-07-28 | 5,610.00 | 5,790.00 | 5,470.00 | 5,700.00 | 5,700.00 | 591,111 |
| 2023-07-27 | 5,730.00 | 6,010.00 | 5,700.00 | 5,750.00 | 5,750.00 | 714,271 |
| 2023-07-26 | 6,400.00 | 6,520.00 | 5,560.00 | 6,000.00 | 6,000.00 | 1,982,523 |
| 2023-07-25 | 6,450.00 | 6,750.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1,411,197 |
| 2023-07-24 | 6,870.00 | 6,890.00 | 6,190.00 | 6,260.00 | 6,260.00 | 998,282 |
| 2023-07-21 | 7,110.00 | 7,390.00 | 6,800.00 | 6,870.00 | 6,870.00 | 1,464,738 |
| 2023-07-20 | 7,500.00 | 7,550.00 | 6,910.00 | 6,910.00 | 6,910.00 | 1,932,609 |
| 2023-07-19 | 7,290.00 | 7,350.00 | 6,900.00 | 6,970.00 | 6,970.00 | 1,614,668 |
| 2023-07-18 | 7,580.00 | 8,050.00 | 6,900.00 | 7,270.00 | 7,270.00 | 6,598,728 |
| 2023-07-17 | 6,810.00 | 7,130.00 | 6,600.00 | 7,000.00 | 7,000.00 | 3,055,263 |
| 2023-07-14 | 6,370.00 | 7,240.00 | 6,310.00 | 6,770.00 | 6,770.00 | 8,213,604 |
| 2023-07-13 | 6,180.00 | 6,370.00 | 6,160.00 | 6,240.00 | 6,240.00 | 474,708 |
| 2023-07-12 | 6,330.00 | 6,350.00 | 6,180.00 | 6,240.00 | 6,240.00 | 323,658 |
| 2023-07-11 | 6,250.00 | 6,410.00 | 6,180.00 | 6,330.00 | 6,330.00 | 503,178 |
| 2023-07-10 | 6,350.00 | 6,450.00 | 6,100.00 | 6,320.00 | 6,320.00 | 461,775 |
| 2023-07-07 | 6,780.00 | 6,920.00 | 6,330.00 | 6,380.00 | 6,380.00 | 850,270 |
| 2023-07-06 | 6,700.00 | 7,040.00 | 6,590.00 | 6,860.00 | 6,860.00 | 1,103,706 |
| 2023-07-05 | 6,740.00 | 6,770.00 | 6,540.00 | 6,760.00 | 6,760.00 | 796,758 |
| 2023-07-04 | 6,520.00 | 6,550.00 | 6,420.00 | 6,520.00 | 6,520.00 | 399,336 |
| 2023-07-03 | 6,450.00 | 6,670.00 | 6,430.00 | 6,670.00 | 6,670.00 | 550,317 |
| 2023-06-30 | 6,350.00 | 6,680.00 | 6,350.00 | 6,520.00 | 6,520.00 | 1,283,542 |
| 2023-06-29 | 6,460.00 | 6,540.00 | 6,350.00 | 6,350.00 | 6,350.00 | 526,316 |
| 2023-06-28 | 6,540.00 | 6,700.00 | 6,350.00 | 6,510.00 | 6,510.00 | 1,162,792 |
| 2023-06-27 | 6,810.00 | 6,910.00 | 6,490.00 | 6,540.00 | 6,540.00 | 894,520 |
| 2023-06-26 | 7,100.00 | 7,110.00 | 6,800.00 | 6,940.00 | 6,940.00 | 817,458 |
| 2023-06-23 | 7,520.00 | 7,550.00 | 7,070.00 | 7,180.00 | 7,180.00 | 1,528,772 |
| 2023-06-22 | 8,050.00 | 8,170.00 | 7,630.00 | 7,630.00 | 7,630.00 | 2,885,584 |
| 2023-06-21 | 7,860.00 | 8,100.00 | 7,700.00 | 7,980.00 | 7,980.00 | 2,207,727 |
| 2023-06-20 | 7,810.00 | 8,070.00 | 7,710.00 | 7,860.00 | 7,860.00 | 1,295,379 |
| 2023-06-19 | 8,140.00 | 8,530.00 | 7,920.00 | 7,920.00 | 7,920.00 | 9,468,644 |
| 2023-06-16 | 7,800.00 | 7,900.00 | 7,530.00 | 7,740.00 | 7,740.00 | 2,236,842 |
| 2023-06-15 | 7,800.00 | 8,110.00 | 7,710.00 | 7,850.00 | 7,850.00 | 3,636,329 |
| 2023-06-14 | 7,980.00 | 8,270.00 | 7,520.00 | 8,250.00 | 8,250.00 | 8,797,398 |
| 2023-06-13 | 7,830.00 | 7,840.00 | 7,580.00 | 7,800.00 | 7,800.00 | 1,670,935 |
| 2023-06-12 | 8,260.00 | 8,320.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,953,684 |
| 2023-06-09 | 7,820.00 | 8,330.00 | 7,750.00 | 7,850.00 | 7,850.00 | 7,053,484 |
| 2023-06-08 | 7,920.00 | 8,450.00 | 7,650.00 | 7,800.00 | 7,800.00 | 21,092,250 |
| 2023-06-07 | 7,290.00 | 7,300.00 | 7,080.00 | 7,170.00 | 7,170.00 | 1,885,992 |
| 2023-06-05 | 6,930.00 | 7,550.00 | 6,900.00 | 7,210.00 | 7,210.00 | 5,712,319 |
| 2023-06-02 | 7,000.00 | 7,190.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1,939,735 |
| 2023-06-01 | 7,150.00 | 7,220.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,283,428 |
| 2023-05-31 | 7,060.00 | 7,470.00 | 7,040.00 | 7,100.00 | 7,100.00 | 2,484,435 |
| 2023-05-30 | 7,480.00 | 7,550.00 | 7,020.00 | 7,200.00 | 7,200.00 | 2,221,293 |
| 2023-05-26 | 7,730.00 | 7,890.00 | 7,340.00 | 7,600.00 | 7,600.00 | 5,641,029 |
| 2023-05-25 | 7,660.00 | 8,070.00 | 7,510.00 | 7,600.00 | 7,600.00 | 10,022,270 |
| 2023-05-24 | 7,120.00 | 8,340.00 | 7,090.00 | 7,830.00 | 7,830.00 | 38,481,609 |
| 2023-05-23 | 6,900.00 | 6,990.00 | 6,700.00 | 6,840.00 | 6,840.00 | 3,244,952 |
| 2023-05-22 | 6,400.00 | 7,420.00 | 6,370.00 | 7,120.00 | 7,120.00 | 18,073,471 |
| 2023-05-19 | 6,330.00 | 6,700.00 | 6,140.00 | 6,180.00 | 6,180.00 | 8,343,696 |
| 2023-05-18 | 6,300.00 | 7,180.00 | 6,060.00 | 6,490.00 | 6,490.00 | 7,869,221 |
| 2023-05-17 | 7,070.00 | 7,750.00 | 6,750.00 | 6,920.00 | 6,920.00 | 16,222,080 |
| 2023-05-16 | 5,270.00 | 6,850.00 | 5,270.00 | 6,850.00 | 6,850.00 | 23,255,760 |
| 2023-05-15 | 5,270.00 | 5,500.00 | 5,060.00 | 5,270.00 | 5,270.00 | 2,569,289 |
| 2023-05-12 | 5,660.00 | 5,670.00 | 5,210.00 | 5,310.00 | 5,310.00 | 1,363,155 |
| 2023-05-11 | 5,770.00 | 5,860.00 | 5,550.00 | 5,660.00 | 5,660.00 | 1,312,535 |
| 2023-05-10 | 6,590.00 | 6,950.00 | 5,850.00 | 5,930.00 | 5,930.00 | 4,519,960 |
| 2023-05-09 | 6,900.00 | 6,990.00 | 5,940.00 | 6,050.00 | 6,050.00 | 3,542,781 |
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.