See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%
← 218150.KQ stock page

Milae Bioresources Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-086,470.007,080.006,370.006,610.006,610.0011,472,090
2023-05-047,300.007,410.006,100.006,230.006,230.005,402,446
2023-05-036,730.007,590.006,720.006,880.006,880.0022,497,869
2023-05-026,170.006,680.006,070.006,390.006,390.007,374,211
2023-04-286,440.006,900.006,040.006,200.006,200.0011,625,850
2023-04-276,000.007,550.005,830.006,540.006,540.0048,763,832
2023-04-264,700.006,220.004,700.006,220.006,220.0026,179,760
2023-04-254,995.005,230.004,700.004,790.004,790.002,995,605
2023-04-245,370.005,570.004,640.004,995.004,995.005,649,093
2023-04-214,510.005,650.004,415.004,885.004,885.0015,193,220
2023-04-204,295.005,400.004,175.004,670.004,670.0017,350,680
2023-04-194,185.004,230.004,110.004,205.004,205.00179,735
2023-04-184,185.004,270.004,145.004,180.004,180.00257,077
2023-04-174,185.004,250.004,115.004,140.004,140.00341,562
2023-04-143,965.004,170.003,965.004,125.004,125.00246,165
2023-04-133,950.003,975.003,885.003,965.003,965.0092,004
2023-04-123,900.004,035.003,900.003,990.003,990.00177,855
2023-04-113,805.003,910.003,760.003,890.003,890.0081,465
2023-04-103,920.003,975.003,820.003,835.003,835.0089,330
2023-04-073,905.004,000.003,865.003,940.003,940.0052,607
2023-04-063,945.004,050.003,905.003,905.003,905.0072,293
2023-04-053,960.004,045.003,960.004,000.004,000.0096,090
2023-04-043,930.003,995.003,900.003,970.003,970.0082,231
2023-04-033,915.003,940.003,855.003,930.003,930.0083,676
2023-03-313,915.003,925.003,870.003,880.003,880.0056,657
2023-03-303,850.003,935.003,810.003,930.003,930.00117,273
2023-03-293,890.003,895.003,815.003,850.003,850.0062,085
2023-03-283,775.003,900.003,770.003,860.003,860.00119,701
2023-03-273,780.003,820.003,695.003,775.003,775.0079,369
2023-03-243,700.003,800.003,665.003,780.003,780.0073,300
2023-03-233,765.003,820.003,700.003,705.003,705.00134,151
2023-03-223,855.003,870.003,790.003,810.003,810.0070,034
2023-03-213,920.003,965.003,830.003,830.003,830.0079,960
2023-03-203,925.004,005.003,910.003,930.003,930.0052,544
2023-03-173,780.003,985.003,745.003,945.003,945.00117,146
2023-03-163,840.003,890.003,610.003,770.003,770.00116,836
2023-03-153,910.003,985.003,900.003,900.003,900.0078,953
2023-03-144,105.004,120.003,865.003,900.003,900.00278,315
2023-03-134,400.004,540.004,215.004,215.004,215.00578,788
2023-03-104,250.004,250.004,155.004,230.004,230.00152,760
2023-03-094,240.004,300.004,165.004,250.004,250.00146,279
2023-03-084,285.004,330.004,220.004,270.004,270.00102,496
2023-03-074,215.004,320.004,205.004,285.004,285.0096,078
2023-03-064,295.004,295.004,180.004,250.004,250.0085,495
2023-03-034,270.004,280.004,210.004,260.004,260.0078,913
2023-03-024,295.004,340.004,265.004,265.004,265.0067,598
2023-02-284,235.004,320.004,230.004,295.004,295.0084,579
2023-02-274,240.004,280.004,145.004,280.004,280.00118,460
2023-02-244,365.004,395.004,225.004,230.004,230.00160,151
2023-02-234,480.004,500.004,355.004,365.004,365.00255,932
2023-02-224,635.004,680.004,405.004,550.004,550.001,281,736
2023-02-214,395.004,475.004,385.004,420.004,420.00169,668
2023-02-204,330.004,430.004,240.004,395.004,395.00170,391
2023-02-174,220.004,290.004,200.004,285.004,285.0073,341
2023-02-164,130.004,335.004,130.004,310.004,310.00124,990
2023-02-154,370.004,410.004,125.004,165.004,165.00209,342
2023-02-144,345.004,410.004,280.004,400.004,400.00119,626
2023-02-134,500.004,600.004,340.004,345.004,345.00252,340
2023-02-104,430.004,500.004,280.004,410.004,410.00188,430
2023-02-094,450.004,485.004,400.004,420.004,420.00119,183
← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.