Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 218150.KQ stock page

Milae Bioresources Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,190.003,245.003,140.003,215.003,215.00378,856
2026-04-203,185.003,240.003,180.003,190.003,190.00201,699
2026-04-173,190.003,215.003,150.003,180.003,180.00163,286
2026-04-163,205.003,270.003,180.003,190.003,190.00160,883
2026-04-153,215.003,240.003,140.003,210.003,210.00220,198
2026-04-143,245.003,280.003,195.003,250.003,250.00351,347
2026-04-133,240.003,342.003,190.003,260.003,260.00601,953
2026-04-103,100.003,190.003,055.003,175.003,175.00280,284
2026-04-092,975.003,235.002,975.003,115.003,115.00648,941
2026-04-082,960.003,015.002,860.002,965.002,965.00450,633
2026-04-073,120.003,165.003,055.003,065.003,065.00344,247
2026-04-063,225.003,380.003,135.003,160.003,160.001,381,881
2026-04-033,040.003,170.003,030.003,145.003,145.00351,372
2026-04-023,010.003,105.002,985.003,040.003,040.00450,556
2026-04-012,980.003,070.002,980.003,040.003,040.00236,449
2026-03-313,115.003,185.003,000.003,035.003,035.00327,646
2026-03-303,180.003,230.003,085.003,115.003,115.00668,414
2026-03-273,130.003,160.002,985.003,070.003,070.00248,247
2026-03-263,115.003,175.003,055.003,130.003,130.00343,969
2026-03-252,995.003,110.002,945.003,085.003,085.00451,543
2026-03-243,150.003,150.002,980.003,005.003,005.00735,309
2026-03-233,275.003,340.003,165.003,170.003,170.00888,102
2026-03-203,205.003,235.003,130.003,220.003,220.00355,518
2026-03-193,305.003,345.003,170.003,210.003,210.00739,208
2026-03-183,330.003,330.003,160.003,175.003,175.00681,113
2026-03-173,235.003,375.003,165.003,375.003,375.00850,242
2026-03-163,380.003,570.003,320.003,345.003,345.002,241,314
2026-03-133,400.003,870.003,315.003,345.003,345.005,353,790
2026-03-123,300.003,430.003,200.003,265.003,265.001,123,413
2026-03-113,250.003,315.003,125.003,230.003,230.001,283,861
2026-03-103,170.003,505.003,130.003,300.003,300.001,853,283
2026-03-093,660.004,300.003,390.003,470.003,470.0013,397,080
2026-03-063,600.003,720.003,310.003,360.003,360.003,942,494
2026-03-053,210.003,660.003,035.003,395.003,395.004,016,702
2026-03-043,365.004,070.002,980.003,390.003,390.0019,842,820
2026-03-033,125.003,480.003,060.003,260.003,260.007,448,839
2026-02-272,980.002,980.002,910.002,935.002,935.00159,125
2026-02-263,100.003,105.003,000.003,010.003,010.00176,629
2026-02-253,190.003,190.003,060.003,100.003,100.00265,601
2026-02-243,180.003,225.003,100.003,190.003,190.00209,161
2026-02-233,190.003,255.003,130.003,180.003,180.00370,170
2026-02-203,050.003,305.003,050.003,160.003,160.001,047,254
2026-02-193,035.003,080.003,010.003,050.003,050.0076,957
2026-02-133,050.003,070.003,000.003,040.003,040.0072,385
2026-02-123,055.003,100.003,035.003,065.003,065.0089,699
2026-02-113,080.003,090.003,035.003,055.003,055.0055,711
2026-02-103,075.003,085.003,005.003,080.003,080.0068,502
2026-02-093,060.003,130.003,050.003,075.003,075.00100,487
2026-02-063,135.003,245.002,965.003,070.003,070.00691,704
2026-02-053,130.003,130.003,040.003,075.003,075.0087,517
2026-02-043,030.003,120.002,985.003,115.003,115.00176,032
2026-02-032,970.003,000.002,940.002,980.002,980.0047,182
2026-02-023,040.003,060.002,935.002,970.002,970.0079,223
2026-01-303,045.003,105.003,025.003,035.003,035.00103,500
2026-01-293,010.003,070.002,985.003,055.003,055.00134,681
2026-01-283,000.003,030.002,985.003,010.003,010.0067,720
2026-01-272,965.003,040.002,965.003,000.003,000.0053,532
2026-01-262,945.003,015.002,945.003,010.003,010.0073,865
2026-01-232,915.002,960.002,900.002,945.002,945.0051,848
2026-01-222,900.002,930.002,860.002,915.002,915.0048,767
← NewerPage 3 of 5 · 245 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.