Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,950.00 | 3,180.00 | 2,340.00 | 2,460.00 | 2,460.00 | 20,712,275 |
| 2026-07-20 | 2,135.00 | 2,635.00 | 1,994.00 | 2,635.00 | 2,635.00 | 5,879,372 |
| 2026-07-16 | 2,240.00 | 2,430.00 | 1,920.00 | 2,030.00 | 2,030.00 | 5,272,255 |
| 2026-07-15 | 2,555.00 | 2,590.00 | 2,105.00 | 2,115.00 | 2,115.00 | 5,086,894 |
| 2026-07-14 | 1,833.00 | 2,380.00 | 1,833.00 | 2,380.00 | 2,380.00 | 1,056,509 |
| 2026-07-13 | 1,834.00 | 1,888.00 | 1,804.00 | 1,833.00 | 1,833.00 | 98,822 |
| 2026-07-10 | 1,790.00 | 1,840.00 | 1,775.00 | 1,804.00 | 1,804.00 | 60,842 |
| 2026-07-09 | 1,730.00 | 1,880.00 | 1,695.00 | 1,801.00 | 1,801.00 | 131,867 |
| 2026-07-08 | 1,701.00 | 1,805.00 | 1,701.00 | 1,710.00 | 1,710.00 | 80,711 |
| 2026-07-07 | 1,736.00 | 1,830.00 | 1,736.00 | 1,757.00 | 1,757.00 | 76,772 |
| 2026-07-06 | 1,639.00 | 1,779.00 | 1,639.00 | 1,768.00 | 1,768.00 | 98,669 |
| 2026-07-03 | 1,689.00 | 1,717.00 | 1,592.00 | 1,669.00 | 1,669.00 | 81,022 |
| 2026-07-02 | 1,760.00 | 1,782.00 | 1,650.00 | 1,710.00 | 1,710.00 | 76,300 |
| 2026-07-01 | 1,724.00 | 1,785.00 | 1,700.00 | 1,780.00 | 1,780.00 | 36,438 |
| 2026-06-30 | 1,741.00 | 1,820.00 | 1,705.00 | 1,738.00 | 1,738.00 | 40,915 |
| 2026-06-29 | 1,545.00 | 1,800.00 | 1,545.00 | 1,800.00 | 1,800.00 | 95,464 |
| 2026-06-26 | 1,714.00 | 1,720.00 | 1,622.00 | 1,622.00 | 1,622.00 | 63,289 |
| 2026-06-25 | 1,712.00 | 1,758.00 | 1,675.00 | 1,728.00 | 1,728.00 | 36,676 |
| 2026-06-24 | 1,689.00 | 1,753.00 | 1,650.00 | 1,726.00 | 1,726.00 | 100,447 |
| 2026-06-23 | 1,748.00 | 1,846.00 | 1,718.00 | 1,720.00 | 1,720.00 | 77,143 |
| 2026-06-22 | 1,843.00 | 1,853.00 | 1,700.00 | 1,809.00 | 1,809.00 | 103,823 |
| 2026-06-19 | 1,961.00 | 1,966.00 | 1,811.00 | 1,844.00 | 1,844.00 | 85,435 |
| 2026-06-18 | 2,000.00 | 2,050.00 | 1,966.00 | 1,966.00 | 1,966.00 | 70,558 |
| 2026-06-17 | 1,963.00 | 2,030.00 | 1,954.00 | 2,020.00 | 2,020.00 | 86,212 |
| 2026-06-16 | 1,892.00 | 1,976.00 | 1,892.00 | 1,970.00 | 1,970.00 | 102,679 |
| 2026-06-15 | 1,944.00 | 1,999.00 | 1,911.00 | 1,911.00 | 1,911.00 | 79,108 |
| 2026-06-12 | 1,919.00 | 1,989.00 | 1,910.00 | 1,942.00 | 1,942.00 | 147,623 |
| 2026-06-11 | 1,969.00 | 2,485.00 | 1,920.00 | 1,930.00 | 1,930.00 | 1,733,340 |
| 2026-06-10 | 2,020.00 | 2,030.00 | 1,915.00 | 1,969.00 | 1,969.00 | 54,641 |
| 2026-06-09 | 1,912.00 | 2,050.00 | 1,912.00 | 2,020.00 | 2,020.00 | 42,723 |
| 2026-06-08 | 2,000.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | 102,118 |
| 2026-06-05 | 2,085.00 | 2,140.00 | 2,070.00 | 2,085.00 | 2,085.00 | 64,493 |
| 2026-06-04 | 2,080.00 | 2,265.00 | 2,080.00 | 2,110.00 | 2,110.00 | 70,935 |
| 2026-06-02 | 2,070.00 | 2,150.00 | 2,050.00 | 2,115.00 | 2,115.00 | 119,291 |
| 2026-06-01 | 2,220.00 | 2,245.00 | 2,060.00 | 2,150.00 | 2,150.00 | 157,070 |
| 2026-05-29 | 2,350.00 | 2,385.00 | 2,190.00 | 2,235.00 | 2,235.00 | 200,588 |
| 2026-05-28 | 2,350.00 | 2,430.00 | 2,300.00 | 2,350.00 | 2,350.00 | 150,840 |
| 2026-05-27 | 2,565.00 | 2,570.00 | 2,315.00 | 2,365.00 | 2,365.00 | 223,502 |
| 2026-05-26 | 2,570.00 | 2,600.00 | 2,525.00 | 2,530.00 | 2,530.00 | 80,555 |
| 2026-05-22 | 2,550.00 | 2,605.00 | 2,540.00 | 2,570.00 | 2,570.00 | 57,919 |
| 2026-05-21 | 2,595.00 | 2,810.00 | 2,550.00 | 2,550.00 | 2,550.00 | 98,907 |
| 2026-05-20 | 2,680.00 | 2,685.00 | 2,570.00 | 2,585.00 | 2,585.00 | 119,908 |
| 2026-05-19 | 2,635.00 | 2,870.00 | 2,635.00 | 2,680.00 | 2,680.00 | 113,114 |
| 2026-05-18 | 2,680.00 | 2,750.00 | 2,640.00 | 2,660.00 | 2,660.00 | 133,357 |
| 2026-05-15 | 2,825.00 | 2,850.00 | 2,680.00 | 2,680.00 | 2,680.00 | 247,586 |
| 2026-05-14 | 2,850.00 | 2,865.00 | 2,805.00 | 2,840.00 | 2,840.00 | 83,740 |
| 2026-05-13 | 2,845.00 | 3,050.00 | 2,815.00 | 2,835.00 | 2,835.00 | 194,550 |
| 2026-05-12 | 2,905.00 | 2,960.00 | 2,845.00 | 2,875.00 | 2,875.00 | 229,800 |
| 2026-05-11 | 3,010.00 | 3,010.00 | 2,900.00 | 2,900.00 | 2,900.00 | 194,324 |
| 2026-05-08 | 3,005.00 | 3,055.00 | 2,970.00 | 3,010.00 | 3,010.00 | 121,072 |
| 2026-05-07 | 3,100.00 | 3,100.00 | 2,970.00 | 2,970.00 | 2,970.00 | 318,872 |
| 2026-05-06 | 3,350.00 | 3,360.00 | 3,020.00 | 3,100.00 | 3,100.00 | 555,627 |
| 2026-05-04 | 3,275.00 | 3,310.00 | 3,240.00 | 3,255.00 | 3,255.00 | 240,172 |
| 2026-04-30 | 3,220.00 | 3,390.00 | 3,220.00 | 3,285.00 | 3,285.00 | 766,725 |
| 2026-04-29 | 3,205.00 | 3,235.00 | 3,185.00 | 3,215.00 | 3,215.00 | 140,079 |
| 2026-04-28 | 3,260.00 | 3,260.00 | 3,165.00 | 3,200.00 | 3,200.00 | 139,657 |
| 2026-04-27 | 3,165.00 | 3,255.00 | 3,140.00 | 3,230.00 | 3,230.00 | 171,023 |
| 2026-04-24 | 3,200.00 | 3,220.00 | 3,155.00 | 3,165.00 | 3,165.00 | 210,451 |
| 2026-04-23 | 3,245.00 | 3,250.00 | 3,170.00 | 3,200.00 | 3,200.00 | 254,009 |
| 2026-04-22 | 3,220.00 | 3,295.00 | 3,190.00 | 3,230.00 | 3,230.00 | 295,859 |
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.