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%WTI99.46▲ 2.38%
← 218150.KQ stock page

Milae Bioresources Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,505.004,525.004,420.004,465.004,465.00100,278
2023-02-074,600.004,610.004,470.004,500.004,500.00209,566
2023-02-064,520.004,615.004,510.004,590.004,590.00163,346
2023-02-034,505.004,575.004,450.004,520.004,520.00154,703
2023-02-024,495.004,560.004,430.004,515.004,515.00227,846
2023-02-014,480.004,550.004,435.004,460.004,460.00250,565
2023-01-314,500.004,540.004,420.004,455.004,455.00295,018
2023-01-304,340.004,750.004,340.004,500.004,500.001,383,238
2023-01-274,500.004,600.004,310.004,340.004,340.00507,667
2023-01-264,160.004,420.004,160.004,385.004,385.00534,906
2023-01-254,150.004,190.004,115.004,155.004,155.00251,070
2023-01-204,100.004,175.004,100.004,150.004,150.0064,756
2023-01-194,145.004,205.004,135.004,135.004,135.0083,149
2023-01-184,325.004,325.004,140.004,140.004,140.00197,337
2023-01-174,235.004,315.004,220.004,280.004,280.00242,268
2023-01-164,220.004,245.004,190.004,215.004,215.0069,182
2023-01-134,235.004,265.004,185.004,215.004,215.00158,725
2023-01-124,170.004,300.004,135.004,205.004,205.00211,181
2023-01-114,185.004,185.004,120.004,170.004,170.00115,781
2023-01-104,100.004,165.004,090.004,145.004,145.00125,301
2023-01-094,085.004,155.004,035.004,110.004,110.00104,904
2023-01-063,930.004,300.003,920.004,085.004,085.00800,391
2023-01-053,950.004,030.003,930.003,995.003,995.00127,157
2023-01-043,815.003,985.003,815.003,935.003,935.00201,557
2023-01-033,750.004,100.003,600.003,905.003,905.00684,341
2023-01-023,830.003,935.003,770.003,780.003,780.00113,290
2022-12-293,925.003,960.003,800.003,850.003,850.00173,396
2022-12-283,950.004,050.003,940.003,975.003,975.00190,208
2022-12-273,975.004,095.003,975.004,005.004,005.00175,321
2022-12-264,105.004,115.004,000.004,005.004,005.00180,226
2022-12-234,320.004,355.004,100.004,145.004,145.00346,533
2022-12-224,515.004,540.004,380.004,380.004,380.00359,481
2022-12-214,410.004,520.004,370.004,430.004,430.00440,901
2022-12-204,300.005,080.004,300.004,455.004,455.005,252,199
2022-12-194,385.004,385.004,295.004,310.004,310.00108,550
2022-12-164,430.004,455.004,370.004,385.004,385.0092,676
2022-12-154,550.004,575.004,320.004,480.004,480.00103,853
2022-12-144,480.004,560.004,460.004,550.004,550.00103,419
2022-12-134,495.004,525.004,465.004,480.004,480.0082,038
2022-12-124,490.004,560.004,490.004,500.004,500.0071,399
2022-12-094,475.004,570.004,465.004,515.004,515.0086,944
2022-12-084,465.004,770.004,465.004,475.004,475.00265,041
2022-12-074,515.004,800.004,480.004,485.004,485.00440,628
2022-12-064,575.004,610.004,395.004,425.004,425.00222,579
2022-12-054,700.004,740.004,620.004,645.004,645.0085,502
2022-12-024,710.004,810.004,670.004,700.004,700.00157,177
2022-12-014,725.004,780.004,710.004,750.004,750.00118,487
2022-11-304,605.004,720.004,605.004,710.004,710.0084,209
2022-11-294,575.004,680.004,570.004,640.004,640.0088,833
2022-11-284,820.004,830.004,645.004,645.004,645.00142,774
2022-11-254,830.004,865.004,800.004,820.004,820.00103,500
2022-11-244,815.004,900.004,815.004,840.004,840.00115,813
2022-11-234,780.004,845.004,760.004,815.004,815.00115,421
2022-11-224,740.004,815.004,740.004,770.004,770.0092,556
2022-11-214,845.004,890.004,750.004,785.004,785.00187,715
2022-11-184,905.004,980.004,840.004,900.004,900.00209,416
2022-11-175,100.005,100.004,900.004,910.004,910.00271,534
2022-11-164,960.005,450.004,955.005,100.005,100.002,629,995
2022-11-154,875.004,940.004,780.004,925.004,925.00193,432
2022-11-144,950.004,950.004,835.004,840.004,840.00154,400
← NewerPage 16 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.