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
2025-10-243,340.003,350.003,305.003,330.003,330.0085,023
2025-10-233,345.003,370.003,295.003,340.003,340.0091,254
2025-10-223,275.003,345.003,250.003,345.003,345.00129,779
2025-10-213,325.003,350.003,280.003,285.003,285.00138,726
2025-10-203,280.003,410.003,280.003,320.003,320.00376,220
2025-10-173,375.003,450.003,255.003,275.003,275.00706,458
2025-10-163,425.003,450.003,365.003,365.003,365.00365,258
2025-10-153,450.003,895.003,410.003,415.003,415.009,202,451
2025-10-143,290.003,385.003,270.003,365.003,365.00116,248
2025-10-133,200.003,325.003,170.003,315.003,315.0084,930
2025-10-103,260.003,265.003,175.003,200.003,200.0099,319
2025-10-023,270.003,345.003,255.003,260.003,260.0043,204
2025-10-013,265.003,345.003,255.003,270.003,270.0069,527
2025-09-303,300.003,330.003,280.003,295.003,295.0034,894
2025-09-293,305.003,320.003,295.003,295.003,295.0037,725
2025-09-263,355.003,400.003,260.003,305.003,305.00123,977
2025-09-253,400.003,405.003,360.003,360.003,360.0036,500
2025-09-243,400.003,425.003,375.003,385.003,385.0051,700
2025-09-233,455.003,485.003,420.003,425.003,425.0085,409
2025-09-223,515.003,530.003,465.003,490.003,490.0067,438
2025-09-193,520.003,560.003,515.003,515.003,515.0049,624
2025-09-183,480.003,545.003,480.003,540.003,540.0054,078
2025-09-173,460.003,695.003,460.003,520.003,520.00241,645
2025-09-163,490.003,550.003,485.003,490.003,490.0074,998
2025-09-153,515.003,550.003,490.003,530.003,530.0078,454
2025-09-123,505.003,540.003,490.003,515.003,515.0069,460
2025-09-113,530.003,530.003,500.003,510.003,510.0029,769
2025-09-103,465.003,550.003,450.003,530.003,530.0080,470
2025-09-093,450.003,480.003,445.003,465.003,465.0033,057
2025-09-083,420.003,470.003,420.003,450.003,450.0055,156
2025-09-053,440.003,475.003,435.003,465.003,465.0024,525
2025-09-043,460.003,480.003,450.003,460.003,460.0016,316
2025-09-033,375.003,460.003,375.003,460.003,460.0044,833
2025-09-023,360.003,445.003,360.003,445.003,445.0031,832
2025-09-013,500.003,500.003,370.003,370.003,370.00102,706
2025-08-293,465.003,520.003,460.003,475.003,475.0034,898
2025-08-283,480.003,520.003,475.003,480.003,480.0037,402
2025-08-273,485.003,520.003,480.003,480.003,480.0037,295
2025-08-263,505.003,525.003,490.003,500.003,500.0026,100
2025-08-253,580.003,580.003,470.003,505.003,505.0034,557
2025-08-223,475.003,530.003,475.003,480.003,480.0030,250
2025-08-213,480.003,520.003,480.003,490.003,490.0040,842
2025-08-203,510.003,590.003,465.003,500.003,500.00103,643
2025-08-193,500.003,540.003,500.003,520.003,520.0043,670
2025-08-183,565.003,580.003,510.003,520.003,520.0054,565
2025-08-143,555.003,600.003,550.003,560.003,560.0058,687
2025-08-133,605.003,625.003,550.003,585.003,585.0084,709
2025-08-123,605.003,630.003,605.003,605.003,605.0029,316
2025-08-113,610.003,640.003,600.003,615.003,615.0051,173
2025-08-083,610.003,655.003,605.003,640.003,640.0056,601
2025-08-073,605.003,650.003,605.003,620.003,620.0029,096
2025-08-063,575.003,655.003,570.003,615.003,615.0066,623
2025-08-053,575.003,630.003,570.003,575.003,575.0051,448
2025-08-043,550.003,640.003,515.003,570.003,570.0057,799
2025-08-013,640.003,640.003,550.003,565.003,565.00118,058
2025-07-313,685.003,685.003,605.003,640.003,640.00121,345
2025-07-303,690.003,730.003,660.003,710.003,710.0071,736
2025-07-293,670.003,680.003,620.003,660.003,660.0063,946
2025-07-283,690.003,730.003,660.003,670.003,670.0099,552
2025-07-253,675.003,730.003,670.003,705.003,705.00108,961
← NewerPage 5 of 21 · 1,223 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.