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
2025-04-253,830.003,870.003,830.003,855.003,855.0078,062
2025-04-243,855.003,880.003,820.003,860.003,860.0044,136
2025-04-233,850.003,885.003,700.003,855.003,855.00110,505
2025-04-223,875.003,880.003,770.003,850.003,850.00103,669
2025-04-213,900.003,920.003,850.003,855.003,855.0068,847
2025-04-183,840.003,900.003,830.003,870.003,870.0078,979
2025-04-173,900.003,960.003,860.003,875.003,875.00156,331
2025-04-163,885.003,917.003,830.003,900.003,900.00206,668
2025-04-153,780.003,900.003,760.003,895.003,895.00188,256
2025-04-143,755.003,820.003,735.003,795.003,795.00117,492
2025-04-113,750.003,765.003,650.003,755.003,755.00133,157
2025-04-103,705.003,775.003,650.003,755.003,755.00209,267
2025-04-093,735.003,820.003,590.003,610.003,610.00227,449
2025-04-083,610.003,820.003,610.003,740.003,740.00389,354
2025-04-073,790.003,790.003,550.003,605.003,605.00205,133
2025-04-043,695.003,790.003,665.003,790.003,790.00164,581
2025-04-033,785.003,840.003,650.003,695.003,695.00222,661
2025-04-023,840.003,860.003,685.003,690.003,690.00117,784
2025-04-013,655.003,805.003,655.003,790.003,790.00179,777
2025-03-313,750.003,790.003,645.003,655.003,655.00185,427
2025-03-283,845.003,895.003,775.003,790.003,790.00238,695
2025-03-273,865.003,920.003,830.003,855.003,855.00149,501
2025-03-263,885.003,950.003,860.003,880.003,880.00161,485
2025-03-253,980.004,020.003,880.003,900.003,900.00283,758
2025-03-243,910.004,205.003,905.004,020.004,020.00856,474
2025-03-213,945.003,980.003,890.003,920.003,920.00249,454
2025-03-203,995.004,020.003,920.003,925.003,925.00267,391
2025-03-194,015.004,030.003,975.004,025.004,025.00200,522
2025-03-184,050.004,085.004,010.004,015.004,015.00235,889
2025-03-174,135.004,135.004,035.004,070.004,070.00360,188
2025-03-144,080.004,145.004,045.004,080.004,080.00495,818
2025-03-134,150.004,240.004,120.004,170.004,170.00759,429
2025-03-124,255.004,350.004,130.004,275.004,275.001,869,553
2025-03-114,450.004,760.004,155.004,165.004,165.0012,471,900
2025-03-104,150.004,530.004,050.004,090.004,090.006,781,755
2025-03-073,985.004,055.003,900.003,905.003,905.00260,774
2025-03-063,985.004,070.003,950.004,025.004,025.00324,630
2025-03-053,965.004,065.003,925.004,000.004,000.00388,956
2025-03-044,090.004,150.003,885.004,025.004,025.00990,519
2025-02-283,880.003,915.003,700.003,830.003,830.00105,125
2025-02-273,950.003,960.003,900.003,920.003,920.00105,865
2025-02-263,990.003,995.003,925.003,950.003,950.0069,685
2025-02-253,980.004,050.003,935.003,975.003,975.00151,978
2025-02-243,950.004,020.003,950.003,975.003,975.00112,936
2025-02-213,960.003,990.003,930.003,980.003,980.0083,062
2025-02-203,920.004,000.003,895.003,970.003,970.00132,586
2025-02-193,890.003,960.003,880.003,925.003,925.0083,148
2025-02-183,945.003,950.003,900.003,910.003,910.0053,718
2025-02-173,870.003,965.003,865.003,945.003,945.0070,230
2025-02-143,875.003,910.003,840.003,865.003,865.0059,284
2025-02-133,930.003,930.003,870.003,875.003,875.0063,332
2025-02-124,000.004,000.003,900.003,900.003,900.0096,004
2025-02-113,955.004,005.003,880.004,005.004,005.00199,188
2025-02-103,945.004,000.003,925.003,955.003,955.00130,454
2025-02-074,035.004,055.003,935.003,935.003,935.00133,250
2025-02-064,030.004,120.003,995.004,035.004,035.00213,912
2025-02-054,050.004,100.004,020.004,085.004,085.00273,113
2025-02-043,870.004,185.003,855.004,125.004,125.00824,385
2025-02-033,760.004,040.003,690.003,950.003,950.00474,648
2025-01-313,820.003,845.003,790.003,815.003,815.0041,650
← NewerPage 7 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.