Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,060.00 | 6,280.00 | 6,010.00 | 6,170.00 | 6,170.00 | 471,778 |
| 2022-08-12 | 6,030.00 | 6,170.00 | 6,030.00 | 6,080.00 | 6,080.00 | 293,653 |
| 2022-08-11 | 5,870.00 | 6,090.00 | 5,870.00 | 6,010.00 | 6,010.00 | 308,118 |
| 2022-08-10 | 5,900.00 | 5,980.00 | 5,830.00 | 5,840.00 | 5,840.00 | 186,291 |
| 2022-08-09 | 5,950.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,930.00 | 235,192 |
| 2022-08-08 | 6,110.00 | 6,140.00 | 5,800.00 | 5,950.00 | 5,950.00 | 611,868 |
| 2022-08-05 | 6,050.00 | 6,330.00 | 6,030.00 | 6,210.00 | 6,210.00 | 1,349,208 |
| 2022-08-04 | 6,110.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 322,945 |
| 2022-08-03 | 5,890.00 | 6,280.00 | 5,830.00 | 6,130.00 | 6,130.00 | 1,744,965 |
| 2022-08-02 | 5,790.00 | 5,920.00 | 5,760.00 | 5,880.00 | 5,880.00 | 226,275 |
| 2022-08-01 | 5,770.00 | 5,880.00 | 5,710.00 | 5,850.00 | 5,850.00 | 148,319 |
| 2022-07-29 | 5,760.00 | 5,840.00 | 5,700.00 | 5,810.00 | 5,810.00 | 168,609 |
| 2022-07-28 | 5,780.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | 185,599 |
| 2022-07-27 | 5,860.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | 165,113 |
| 2022-07-26 | 5,830.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,860.00 | 230,288 |
| 2022-07-25 | 5,870.00 | 5,960.00 | 5,830.00 | 5,830.00 | 5,830.00 | 228,072 |
| 2022-07-22 | 6,010.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,880.00 | 345,404 |
| 2022-07-21 | 6,020.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,980.00 | 344,908 |
| 2022-07-20 | 6,130.00 | 6,160.00 | 6,040.00 | 6,070.00 | 6,070.00 | 322,224 |
| 2022-07-19 | 6,010.00 | 6,120.00 | 5,980.00 | 6,100.00 | 6,100.00 | 287,886 |
| 2022-07-18 | 5,980.00 | 6,080.00 | 5,980.00 | 6,060.00 | 6,060.00 | 247,074 |
| 2022-07-15 | 6,180.00 | 6,180.00 | 5,940.00 | 5,970.00 | 5,970.00 | 453,056 |
| 2022-07-14 | 6,280.00 | 6,420.00 | 6,150.00 | 6,150.00 | 6,150.00 | 674,844 |
| 2022-07-13 | 5,950.00 | 7,050.00 | 5,940.00 | 6,370.00 | 6,370.00 | 6,923,380 |
| 2022-07-12 | 6,310.00 | 6,540.00 | 6,020.00 | 6,050.00 | 6,050.00 | 736,494 |
| 2022-07-11 | 6,500.00 | 6,500.00 | 6,190.00 | 6,350.00 | 6,350.00 | 609,617 |
| 2022-07-08 | 6,260.00 | 6,580.00 | 6,260.00 | 6,500.00 | 6,500.00 | 1,001,495 |
| 2022-07-07 | 6,440.00 | 6,470.00 | 6,140.00 | 6,260.00 | 6,260.00 | 994,933 |
| 2022-07-06 | 6,180.00 | 6,200.00 | 5,920.00 | 6,150.00 | 6,150.00 | 689,398 |
| 2022-07-05 | 6,040.00 | 6,320.00 | 6,020.00 | 6,320.00 | 6,320.00 | 594,042 |
| 2022-07-04 | 6,260.00 | 6,510.00 | 5,930.00 | 6,130.00 | 6,130.00 | 715,284 |
| 2022-07-01 | 6,860.00 | 6,890.00 | 6,160.00 | 6,310.00 | 6,310.00 | 1,143,174 |
| 2022-06-30 | 7,230.00 | 7,250.00 | 7,000.00 | 7,020.00 | 7,020.00 | 745,919 |
| 2022-06-29 | 7,390.00 | 7,480.00 | 7,200.00 | 7,220.00 | 7,220.00 | 1,120,843 |
| 2022-06-28 | 7,410.00 | 7,550.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1,121,972 |
| 2022-06-27 | 7,200.00 | 7,550.00 | 7,160.00 | 7,450.00 | 7,450.00 | 1,803,979 |
| 2022-06-24 | 7,600.00 | 7,750.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2,436,170 |
| 2022-06-23 | 8,520.00 | 8,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,902,660 |
| 2022-06-22 | 8,710.00 | 9,630.00 | 8,630.00 | 8,900.00 | 8,900.00 | 14,965,010 |
| 2022-06-21 | 8,920.00 | 9,060.00 | 8,260.00 | 8,410.00 | 8,410.00 | 5,941,222 |
| 2022-06-20 | 7,960.00 | 8,550.00 | 7,940.00 | 8,240.00 | 8,240.00 | 5,627,566 |
| 2022-06-17 | 8,950.00 | 9,010.00 | 7,840.00 | 8,070.00 | 8,070.00 | 4,878,787 |
| 2022-06-16 | 7,730.00 | 8,090.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2,333,920 |
| 2022-06-15 | 7,660.00 | 8,620.00 | 7,650.00 | 7,770.00 | 7,770.00 | 5,820,916 |
| 2022-06-14 | 9,070.00 | 9,750.00 | 7,640.00 | 7,640.00 | 7,640.00 | 21,117,619 |
| 2022-06-13 | 7,800.00 | 8,590.00 | 7,800.00 | 8,250.00 | 8,250.00 | 5,859,410 |
| 2022-06-10 | 7,710.00 | 8,200.00 | 7,650.00 | 7,740.00 | 7,740.00 | 958,715 |
| 2022-06-09 | 8,010.00 | 8,080.00 | 7,730.00 | 7,760.00 | 7,760.00 | 484,691 |
| 2022-06-08 | 8,250.00 | 8,280.00 | 8,020.00 | 8,090.00 | 8,090.00 | 434,924 |
| 2022-06-07 | 8,260.00 | 8,430.00 | 8,140.00 | 8,370.00 | 8,370.00 | 957,522 |
| 2022-06-03 | 8,190.00 | 8,460.00 | 8,190.00 | 8,190.00 | 8,190.00 | 803,113 |
| 2022-06-02 | 8,100.00 | 8,430.00 | 8,060.00 | 8,320.00 | 8,320.00 | 1,346,047 |
| 2022-05-31 | 8,400.00 | 8,400.00 | 8,110.00 | 8,160.00 | 8,160.00 | 681,857 |
| 2022-05-30 | 8,240.00 | 8,510.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1,160,187 |
| 2022-05-27 | 7,990.00 | 8,920.00 | 7,830.00 | 8,150.00 | 8,150.00 | 7,059,744 |
| 2022-05-26 | 7,890.00 | 8,010.00 | 7,770.00 | 7,810.00 | 7,810.00 | 444,176 |
| 2022-05-25 | 7,910.00 | 8,090.00 | 7,860.00 | 7,910.00 | 7,910.00 | 381,877 |
| 2022-05-24 | 8,120.00 | 8,310.00 | 8,000.00 | 8,000.00 | 8,000.00 | 520,282 |
| 2022-05-23 | 8,400.00 | 8,410.00 | 8,140.00 | 8,180.00 | 8,180.00 | 575,984 |
| 2022-05-20 | 8,100.00 | 8,870.00 | 8,020.00 | 8,400.00 | 8,400.00 | 3,700,302 |
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.