Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,000.00 | 5,010.00 | 4,855.00 | 4,870.00 | 4,870.00 | 296,737 |
| 2022-11-10 | 4,750.00 | 5,080.00 | 4,735.00 | 4,900.00 | 4,900.00 | 538,174 |
| 2022-11-09 | 4,795.00 | 4,805.00 | 4,740.00 | 4,790.00 | 4,790.00 | 137,227 |
| 2022-11-08 | 4,735.00 | 4,790.00 | 4,735.00 | 4,755.00 | 4,755.00 | 122,048 |
| 2022-11-07 | 4,755.00 | 4,760.00 | 4,665.00 | 4,730.00 | 4,730.00 | 150,566 |
| 2022-11-04 | 4,640.00 | 4,770.00 | 4,635.00 | 4,710.00 | 4,710.00 | 219,967 |
| 2022-11-03 | 4,700.00 | 4,790.00 | 4,645.00 | 4,710.00 | 4,710.00 | 296,424 |
| 2022-11-02 | 4,975.00 | 5,040.00 | 4,920.00 | 4,920.00 | 4,920.00 | 183,541 |
| 2022-11-01 | 4,970.00 | 5,180.00 | 4,925.00 | 4,945.00 | 4,945.00 | 463,024 |
| 2022-10-31 | 5,220.00 | 5,430.00 | 4,925.00 | 4,960.00 | 4,960.00 | 1,370,765 |
| 2022-10-28 | 4,705.00 | 4,815.00 | 4,700.00 | 4,705.00 | 4,705.00 | 101,442 |
| 2022-10-27 | 4,720.00 | 4,830.00 | 4,720.00 | 4,755.00 | 4,755.00 | 115,144 |
| 2022-10-26 | 4,900.00 | 4,900.00 | 4,755.00 | 4,755.00 | 4,755.00 | 181,818 |
| 2022-10-25 | 4,960.00 | 4,995.00 | 4,855.00 | 4,900.00 | 4,900.00 | 167,201 |
| 2022-10-24 | 4,950.00 | 5,060.00 | 4,900.00 | 4,960.00 | 4,960.00 | 237,004 |
| 2022-10-21 | 5,020.00 | 5,080.00 | 4,910.00 | 4,930.00 | 4,930.00 | 220,191 |
| 2022-10-20 | 5,170.00 | 5,210.00 | 5,010.00 | 5,070.00 | 5,070.00 | 249,585 |
| 2022-10-19 | 5,140.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 291,726 |
| 2022-10-18 | 5,160.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,130.00 | 201,135 |
| 2022-10-17 | 5,170.00 | 5,200.00 | 4,950.00 | 5,130.00 | 5,130.00 | 257,537 |
| 2022-10-14 | 5,260.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | 384,773 |
| 2022-10-13 | 5,600.00 | 5,600.00 | 5,210.00 | 5,210.00 | 5,210.00 | 617,832 |
| 2022-10-12 | 5,800.00 | 5,890.00 | 5,620.00 | 5,650.00 | 5,650.00 | 719,316 |
| 2022-10-11 | 6,100.00 | 6,200.00 | 5,800.00 | 6,070.00 | 6,070.00 | 1,698,423 |
| 2022-10-07 | 5,710.00 | 6,040.00 | 5,650.00 | 5,990.00 | 5,990.00 | 1,507,620 |
| 2022-10-06 | 6,070.00 | 6,370.00 | 5,730.00 | 5,800.00 | 5,800.00 | 4,947,890 |
| 2022-10-05 | 5,400.00 | 5,570.00 | 5,320.00 | 5,500.00 | 5,500.00 | 1,071,394 |
| 2022-10-04 | 5,260.00 | 5,370.00 | 5,220.00 | 5,360.00 | 5,360.00 | 291,257 |
| 2022-09-30 | 5,520.00 | 5,620.00 | 5,240.00 | 5,240.00 | 5,240.00 | 662,689 |
| 2022-09-29 | 5,420.00 | 5,580.00 | 5,300.00 | 5,390.00 | 5,390.00 | 498,044 |
| 2022-09-28 | 5,500.00 | 5,920.00 | 5,370.00 | 5,390.00 | 5,390.00 | 1,357,627 |
| 2022-09-27 | 5,850.00 | 6,000.00 | 5,410.00 | 5,500.00 | 5,500.00 | 819,881 |
| 2022-09-26 | 5,900.00 | 6,420.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1,795,109 |
| 2022-09-23 | 6,680.00 | 6,890.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,776,800 |
| 2022-09-22 | 6,260.00 | 7,170.00 | 6,220.00 | 6,720.00 | 6,720.00 | 8,313,275 |
| 2022-09-21 | 6,290.00 | 6,450.00 | 6,060.00 | 6,060.00 | 6,060.00 | 716,557 |
| 2022-09-20 | 6,060.00 | 6,160.00 | 6,000.00 | 6,060.00 | 6,060.00 | 247,678 |
| 2022-09-19 | 6,080.00 | 6,530.00 | 6,050.00 | 6,080.00 | 6,080.00 | 853,856 |
| 2022-09-16 | 6,490.00 | 6,490.00 | 6,030.00 | 6,070.00 | 6,070.00 | 502,678 |
| 2022-09-15 | 6,480.00 | 6,570.00 | 6,350.00 | 6,400.00 | 6,400.00 | 487,698 |
| 2022-09-14 | 6,080.00 | 6,560.00 | 5,980.00 | 6,480.00 | 6,480.00 | 1,999,077 |
| 2022-09-13 | 6,040.00 | 6,130.00 | 6,030.00 | 6,080.00 | 6,080.00 | 305,020 |
| 2022-09-08 | 6,000.00 | 6,540.00 | 6,000.00 | 6,030.00 | 6,030.00 | 2,814,787 |
| 2022-09-07 | 6,200.00 | 6,290.00 | 5,800.00 | 5,810.00 | 5,810.00 | 722,170 |
| 2022-09-06 | 6,500.00 | 6,570.00 | 6,260.00 | 6,280.00 | 6,280.00 | 711,568 |
| 2022-09-05 | 6,440.00 | 7,130.00 | 6,290.00 | 6,610.00 | 6,610.00 | 3,809,439 |
| 2022-09-02 | 6,650.00 | 6,830.00 | 6,380.00 | 6,440.00 | 6,440.00 | 698,358 |
| 2022-09-01 | 6,880.00 | 7,090.00 | 6,720.00 | 6,720.00 | 6,720.00 | 1,187,055 |
| 2022-08-31 | 6,850.00 | 6,960.00 | 6,780.00 | 6,880.00 | 6,880.00 | 666,402 |
| 2022-08-30 | 7,220.00 | 7,340.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1,331,477 |
| 2022-08-29 | 7,630.00 | 7,950.00 | 7,160.00 | 7,200.00 | 7,200.00 | 5,486,154 |
| 2022-08-26 | 7,280.00 | 7,550.00 | 7,180.00 | 7,460.00 | 7,460.00 | 2,591,383 |
| 2022-08-25 | 7,150.00 | 7,500.00 | 7,120.00 | 7,500.00 | 7,500.00 | 3,222,517 |
| 2022-08-24 | 7,300.00 | 7,360.00 | 7,090.00 | 7,210.00 | 7,210.00 | 1,829,844 |
| 2022-08-23 | 7,390.00 | 7,470.00 | 7,070.00 | 7,390.00 | 7,390.00 | 5,259,899 |
| 2022-08-22 | 6,240.00 | 7,730.00 | 6,240.00 | 7,200.00 | 7,200.00 | 22,852,801 |
| 2022-08-19 | 6,300.00 | 6,440.00 | 6,170.00 | 6,170.00 | 6,170.00 | 393,139 |
| 2022-08-18 | 6,250.00 | 6,520.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1,380,059 |
| 2022-08-17 | 6,180.00 | 6,490.00 | 6,070.00 | 6,300.00 | 6,300.00 | 2,078,819 |
| 2022-08-16 | 6,060.00 | 6,280.00 | 6,010.00 | 6,170.00 | 6,170.00 | 471,778 |
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.