Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,800.00 | 3,935.00 | 3,760.00 | 3,820.00 | 3,820.00 | 67,861 |
| 2025-01-23 | 3,845.00 | 3,880.00 | 3,800.00 | 3,800.00 | 3,800.00 | 82,663 |
| 2025-01-22 | 3,860.00 | 3,910.00 | 3,840.00 | 3,880.00 | 3,880.00 | 61,176 |
| 2025-01-21 | 3,865.00 | 4,080.00 | 3,815.00 | 3,880.00 | 3,880.00 | 502,378 |
| 2025-01-20 | 3,925.00 | 3,925.00 | 3,845.00 | 3,895.00 | 3,895.00 | 56,876 |
| 2025-01-17 | 3,900.00 | 3,950.00 | 3,890.00 | 3,905.00 | 3,905.00 | 85,445 |
| 2025-01-16 | 3,905.00 | 3,945.00 | 3,900.00 | 3,935.00 | 3,935.00 | 51,147 |
| 2025-01-15 | 3,880.00 | 3,930.00 | 3,870.00 | 3,890.00 | 3,890.00 | 62,504 |
| 2025-01-14 | 3,970.00 | 3,985.00 | 3,895.00 | 3,915.00 | 3,915.00 | 67,946 |
| 2025-01-13 | 3,935.00 | 3,985.00 | 3,930.00 | 3,975.00 | 3,975.00 | 89,099 |
| 2025-01-10 | 3,980.00 | 3,990.00 | 3,890.00 | 3,940.00 | 3,940.00 | 80,970 |
| 2025-01-09 | 3,950.00 | 3,980.00 | 3,910.00 | 3,970.00 | 3,970.00 | 56,696 |
| 2025-01-08 | 3,930.00 | 3,955.00 | 3,895.00 | 3,950.00 | 3,950.00 | 54,060 |
| 2025-01-07 | 3,945.00 | 3,965.00 | 3,915.00 | 3,930.00 | 3,930.00 | 59,943 |
| 2025-01-06 | 3,915.00 | 3,960.00 | 3,880.00 | 3,950.00 | 3,950.00 | 68,014 |
| 2025-01-03 | 3,845.00 | 3,925.00 | 3,830.00 | 3,915.00 | 3,915.00 | 85,254 |
| 2025-01-02 | 3,735.00 | 3,855.00 | 3,735.00 | 3,845.00 | 3,845.00 | 39,088 |
| 2024-12-30 | 3,730.00 | 3,860.00 | 3,675.00 | 3,835.00 | 3,835.00 | 49,467 |
| 2024-12-27 | 3,810.00 | 3,885.00 | 3,755.00 | 3,770.00 | 3,770.00 | 65,791 |
| 2024-12-26 | 3,945.00 | 3,995.00 | 3,835.00 | 3,885.00 | 3,885.00 | 192,125 |
| 2024-12-24 | 3,900.00 | 3,930.00 | 3,885.00 | 3,915.00 | 3,915.00 | 41,247 |
| 2024-12-23 | 3,835.00 | 3,920.00 | 3,835.00 | 3,900.00 | 3,900.00 | 63,548 |
| 2024-12-20 | 3,985.00 | 3,985.00 | 3,825.00 | 3,835.00 | 3,835.00 | 82,316 |
| 2024-12-19 | 3,930.00 | 3,995.00 | 3,890.00 | 3,985.00 | 3,985.00 | 58,552 |
| 2024-12-18 | 3,990.00 | 4,000.00 | 3,955.00 | 4,000.00 | 4,000.00 | 88,001 |
| 2024-12-17 | 3,965.00 | 3,990.00 | 3,940.00 | 3,945.00 | 3,945.00 | 106,490 |
| 2024-12-16 | 3,920.00 | 4,010.00 | 3,895.00 | 3,965.00 | 3,965.00 | 98,695 |
| 2024-12-13 | 3,860.00 | 3,915.00 | 3,820.00 | 3,915.00 | 3,915.00 | 83,174 |
| 2024-12-12 | 3,900.00 | 3,900.00 | 3,810.00 | 3,840.00 | 3,840.00 | 63,585 |
| 2024-12-11 | 3,630.00 | 3,850.00 | 3,630.00 | 3,850.00 | 3,850.00 | 152,731 |
| 2024-12-10 | 3,400.00 | 3,670.00 | 3,400.00 | 3,655.00 | 3,655.00 | 266,534 |
| 2024-12-09 | 3,620.00 | 3,700.00 | 3,370.00 | 3,425.00 | 3,425.00 | 484,263 |
| 2024-12-06 | 3,810.00 | 3,895.00 | 3,675.00 | 3,765.00 | 3,765.00 | 254,555 |
| 2024-12-05 | 3,995.00 | 4,005.00 | 3,820.00 | 3,835.00 | 3,835.00 | 160,494 |
| 2024-12-04 | 3,965.00 | 4,070.00 | 3,950.00 | 3,985.00 | 3,985.00 | 156,156 |
| 2024-12-03 | 3,900.00 | 4,070.00 | 3,900.00 | 4,070.00 | 4,070.00 | 126,633 |
| 2024-12-02 | 4,000.00 | 4,070.00 | 3,935.00 | 3,935.00 | 3,935.00 | 180,072 |
| 2024-11-29 | 4,155.00 | 4,155.00 | 4,005.00 | 4,035.00 | 4,035.00 | 141,759 |
| 2024-11-28 | 4,300.00 | 4,410.00 | 4,120.00 | 4,130.00 | 4,130.00 | 933,459 |
| 2024-11-27 | 4,205.00 | 4,235.00 | 4,125.00 | 4,145.00 | 4,145.00 | 299,816 |
| 2024-11-26 | 4,175.00 | 4,295.00 | 4,150.00 | 4,230.00 | 4,230.00 | 288,626 |
| 2024-11-25 | 4,100.00 | 4,210.00 | 4,085.00 | 4,170.00 | 4,170.00 | 131,658 |
| 2024-11-22 | 4,235.00 | 4,250.00 | 4,110.00 | 4,125.00 | 4,125.00 | 247,806 |
| 2024-11-21 | 4,295.00 | 4,295.00 | 4,200.00 | 4,205.00 | 4,205.00 | 334,506 |
| 2024-11-20 | 4,340.00 | 4,600.00 | 4,160.00 | 4,410.00 | 4,410.00 | 2,254,009 |
| 2024-11-19 | 4,155.00 | 4,195.00 | 4,105.00 | 4,175.00 | 4,175.00 | 92,531 |
| 2024-11-18 | 4,095.00 | 4,190.00 | 4,065.00 | 4,155.00 | 4,155.00 | 119,905 |
| 2024-11-15 | 3,855.00 | 4,095.00 | 3,850.00 | 4,095.00 | 4,095.00 | 246,078 |
| 2024-11-14 | 3,930.00 | 4,040.00 | 3,910.00 | 3,915.00 | 3,915.00 | 134,465 |
| 2024-11-13 | 3,930.00 | 4,080.00 | 3,930.00 | 3,955.00 | 3,955.00 | 275,505 |
| 2024-11-12 | 4,105.00 | 4,140.00 | 4,010.00 | 4,040.00 | 4,040.00 | 248,477 |
| 2024-11-11 | 4,180.00 | 4,195.00 | 4,125.00 | 4,160.00 | 4,160.00 | 172,862 |
| 2024-11-08 | 4,170.00 | 4,270.00 | 4,130.00 | 4,205.00 | 4,205.00 | 101,678 |
| 2024-11-07 | 4,240.00 | 4,260.00 | 4,125.00 | 4,200.00 | 4,200.00 | 223,838 |
| 2024-11-06 | 4,340.00 | 4,405.00 | 4,260.00 | 4,260.00 | 4,260.00 | 243,765 |
| 2024-11-05 | 4,330.00 | 4,430.00 | 4,330.00 | 4,355.00 | 4,355.00 | 198,669 |
| 2024-11-04 | 4,260.00 | 4,350.00 | 4,250.00 | 4,330.00 | 4,330.00 | 163,068 |
| 2024-11-01 | 4,390.00 | 4,405.00 | 4,255.00 | 4,285.00 | 4,285.00 | 418,019 |
| 2024-10-31 | 4,360.00 | 4,540.00 | 4,350.00 | 4,440.00 | 4,440.00 | 552,256 |
| 2024-10-30 | 4,400.00 | 4,505.00 | 4,400.00 | 4,425.00 | 4,425.00 | 282,872 |
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.