Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 218150.KQ stock page

Milae Bioresources Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,675.003,730.003,670.003,705.003,705.00108,961
2025-07-243,670.003,730.003,665.003,675.003,675.0093,046
2025-07-233,700.003,735.003,680.003,695.003,695.0087,478
2025-07-223,725.003,785.003,695.003,700.003,700.00151,971
2025-07-213,760.003,785.003,725.003,740.003,740.0084,875
2025-07-183,720.003,770.003,710.003,725.003,725.00108,035
2025-07-173,745.003,785.003,705.003,775.003,775.0089,384
2025-07-163,760.003,765.003,710.003,715.003,715.00114,511
2025-07-153,800.003,825.003,755.003,760.003,760.00186,786
2025-07-143,760.003,825.003,750.003,785.003,785.00164,000
2025-07-113,760.003,775.003,735.003,760.003,760.0098,933
2025-07-103,795.003,795.003,740.003,760.003,760.0070,770
2025-07-093,695.003,780.003,695.003,750.003,750.00104,982
2025-07-083,670.003,820.003,670.003,725.003,725.00263,821
2025-07-073,690.003,725.003,675.003,675.003,675.0057,655
2025-07-043,735.003,775.003,690.003,695.003,695.00136,270
2025-07-033,715.003,765.003,710.003,735.003,735.00125,728
2025-07-023,730.003,735.003,655.003,710.003,710.00161,056
2025-07-013,695.003,735.003,655.003,730.003,730.00127,128
2025-06-303,645.003,705.003,645.003,695.003,695.0093,746
2025-06-273,720.003,720.003,635.003,665.003,665.0095,300
2025-06-263,670.003,725.003,650.003,680.003,680.00201,150
2025-06-253,730.003,740.003,700.003,705.003,705.00227,653
2025-06-243,740.003,800.003,680.003,725.003,725.00976,827
2025-06-234,070.004,130.003,955.003,955.003,955.00958,186
2025-06-203,940.003,955.003,880.003,910.003,910.00244,951
2025-06-193,960.004,000.003,930.003,975.003,975.00321,080
2025-06-184,020.004,070.003,910.003,985.003,985.00570,956
2025-06-173,860.004,070.003,835.003,945.003,945.001,078,166
2025-06-164,225.004,290.003,930.003,995.003,995.001,697,723
2025-06-133,825.004,440.003,790.004,120.004,120.009,653,946
2025-06-123,750.003,835.003,750.003,795.003,795.00212,140
2025-06-113,735.003,770.003,720.003,740.003,740.0068,492
2025-06-103,775.003,785.003,730.003,745.003,745.00110,515
2025-06-093,780.003,795.003,730.003,775.003,775.00146,971
2025-06-053,650.003,790.003,615.003,790.003,790.00222,489
2025-06-043,620.003,650.003,595.003,650.003,650.0062,159
2025-06-023,600.003,650.003,570.003,605.003,605.0044,728
2025-05-303,615.003,620.003,585.003,605.003,605.0034,745
2025-05-293,610.003,620.003,585.003,610.003,610.0045,324
2025-05-283,605.003,615.003,560.003,610.003,610.0073,728
2025-05-273,585.003,630.003,545.003,605.003,605.00100,434
2025-05-263,600.003,650.003,580.003,620.003,620.0066,327
2025-05-233,620.003,665.003,590.003,615.003,615.0074,749
2025-05-223,655.003,685.003,630.003,650.003,650.0059,460
2025-05-213,595.003,690.003,595.003,685.003,685.0080,782
2025-05-203,650.003,685.003,570.003,585.003,585.00118,224
2025-05-193,745.003,790.003,650.003,650.003,650.00239,449
2025-05-163,680.003,695.003,605.003,625.003,625.00115,479
2025-05-153,765.003,775.003,680.003,680.003,680.00108,252
2025-05-143,745.003,775.003,725.003,765.003,765.00103,173
2025-05-133,730.003,850.003,695.003,755.003,755.00229,234
2025-05-123,735.003,745.003,675.003,740.003,740.00102,619
2025-05-093,785.003,805.003,705.003,735.003,735.0092,861
2025-05-083,820.003,870.003,800.003,805.003,805.0098,819
2025-05-073,860.003,880.003,810.003,870.003,870.00216,644
2025-05-023,755.003,810.003,725.003,805.003,805.00104,940
2025-04-303,765.003,810.003,730.003,755.003,755.0064,116
2025-04-293,755.003,805.003,755.003,795.003,795.0051,960
2025-04-283,855.003,860.003,775.003,790.003,790.0094,782
← NewerPage 6 of 21 · 1,224 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.