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
2026-01-212,970.002,970.002,870.002,895.002,895.0063,147
2026-01-202,925.002,990.002,900.002,970.002,970.0045,458
2026-01-192,950.002,955.002,890.002,930.002,930.0067,060
2026-01-162,915.003,130.002,910.002,935.002,935.00212,061
2026-01-152,905.002,935.002,890.002,925.002,925.0066,252
2026-01-142,905.002,975.002,880.002,945.002,945.0076,888
2026-01-132,945.002,950.002,900.002,905.002,905.0049,886
2026-01-122,880.002,970.002,880.002,950.002,950.0072,538
2026-01-092,910.002,910.002,840.002,880.002,880.0036,867
2026-01-082,965.002,965.002,885.002,885.002,885.00111,176
2026-01-072,975.003,020.002,945.002,960.002,960.0046,963
2026-01-063,010.003,010.002,965.002,970.002,970.0039,038
2026-01-053,000.003,025.002,980.003,000.003,000.0035,142
2026-01-022,970.003,025.002,970.003,000.003,000.0026,304
2025-12-302,975.002,995.002,955.002,975.002,975.0026,742
2025-12-292,980.002,980.002,935.002,970.002,970.0050,886
2025-12-263,020.003,020.002,960.002,965.002,965.0068,466
2025-12-243,000.003,115.002,990.003,015.003,015.0064,404
2025-12-233,080.003,080.003,020.003,025.003,025.0057,866
2025-12-223,080.003,085.003,050.003,065.003,065.0023,245
2025-12-193,055.003,070.003,045.003,070.003,070.0013,414
2025-12-183,100.003,105.003,045.003,055.003,055.0031,060
2025-12-173,075.003,125.003,075.003,110.003,110.0030,241
2025-12-163,135.003,135.003,070.003,085.003,085.0041,848
2025-12-153,085.003,180.003,085.003,135.003,135.0088,254
2025-12-123,095.003,115.003,080.003,115.003,115.0028,108
2025-12-113,095.003,115.003,070.003,115.003,115.0051,628
2025-12-103,095.003,100.003,075.003,095.003,095.0023,549
2025-12-093,080.003,095.003,060.003,095.003,095.0014,613
2025-12-083,085.003,110.003,070.003,080.003,080.0049,957
2025-12-053,095.003,110.003,060.003,105.003,105.0039,153
2025-12-043,105.003,160.003,085.003,095.003,095.0045,829
2025-12-033,170.003,170.003,115.003,140.003,140.0030,959
2025-12-023,130.003,145.003,105.003,140.003,140.0031,639
2025-12-013,140.003,180.003,120.003,140.003,140.0032,066
2025-11-283,080.003,140.003,080.003,140.003,140.0030,852
2025-11-273,125.003,150.003,075.003,075.003,075.0027,805
2025-11-263,090.003,130.003,060.003,110.003,110.0047,452
2025-11-253,030.003,105.003,025.003,040.003,040.0042,042
2025-11-243,055.003,100.003,020.003,050.003,050.0036,974
2025-11-213,125.003,125.002,965.003,080.003,080.0037,230
2025-11-203,045.003,140.003,045.003,125.003,125.0043,772
2025-11-193,055.003,090.003,000.003,070.003,070.0040,454
2025-11-183,100.003,185.003,050.003,060.003,060.0068,396
2025-11-173,115.003,170.003,085.003,150.003,150.0051,857
2025-11-143,185.003,185.003,100.003,115.003,115.0037,324
2025-11-133,145.003,185.003,140.003,185.003,185.0027,268
2025-11-123,100.003,180.003,080.003,175.003,175.0042,966
2025-11-113,140.003,180.003,095.003,100.003,100.0049,464
2025-11-103,055.003,150.003,055.003,145.003,145.0041,470
2025-11-073,065.003,095.003,000.003,085.003,085.0050,938
2025-11-063,040.003,150.003,035.003,140.003,140.0076,841
2025-11-053,165.003,165.003,005.003,025.003,025.00121,226
2025-11-043,075.003,170.003,050.003,115.003,115.0067,883
2025-11-033,155.003,190.003,100.003,115.003,115.00126,280
2025-10-313,210.003,225.003,175.003,180.003,180.0061,055
2025-10-303,250.003,255.003,170.003,210.003,210.00176,197
2025-10-293,290.003,310.003,250.003,250.003,250.00104,037
2025-10-283,325.003,335.003,285.003,305.003,305.0072,947
2025-10-273,310.003,342.003,310.003,320.003,320.00112,143
← NewerPage 4 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.