Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,430.00 | 4,445.00 | 4,300.00 | 4,445.00 | 4,445.00 | 379,825 |
| 2024-10-28 | 4,430.00 | 4,530.00 | 4,415.00 | 4,430.00 | 4,430.00 | 476,755 |
| 2024-10-25 | 4,545.00 | 4,795.00 | 4,355.00 | 4,500.00 | 4,500.00 | 2,350,101 |
| 2024-10-24 | 4,950.00 | 5,200.00 | 4,530.00 | 4,545.00 | 4,545.00 | 6,065,085 |
| 2024-10-23 | 4,700.00 | 4,930.00 | 4,685.00 | 4,745.00 | 4,745.00 | 1,407,003 |
| 2024-10-22 | 4,770.00 | 5,020.00 | 4,630.00 | 4,760.00 | 4,760.00 | 2,079,348 |
| 2024-10-21 | 4,700.00 | 4,935.00 | 4,655.00 | 4,870.00 | 4,870.00 | 1,443,656 |
| 2024-10-18 | 4,740.00 | 4,840.00 | 4,640.00 | 4,765.00 | 4,765.00 | 953,440 |
| 2024-10-17 | 4,995.00 | 5,080.00 | 4,805.00 | 4,820.00 | 4,820.00 | 1,727,601 |
| 2024-10-16 | 5,400.00 | 5,430.00 | 5,030.00 | 5,120.00 | 5,120.00 | 3,699,194 |
| 2024-10-15 | 4,720.00 | 5,850.00 | 4,715.00 | 5,610.00 | 5,610.00 | 26,614,779 |
| 2024-10-14 | 4,670.00 | 4,765.00 | 4,445.00 | 4,650.00 | 4,650.00 | 3,835,929 |
| 2024-10-11 | 4,510.00 | 4,530.00 | 4,405.00 | 4,440.00 | 4,440.00 | 323,870 |
| 2024-10-10 | 4,595.00 | 4,630.00 | 4,455.00 | 4,525.00 | 4,525.00 | 409,999 |
| 2024-10-08 | 4,760.00 | 4,785.00 | 4,635.00 | 4,655.00 | 4,655.00 | 602,054 |
| 2024-10-07 | 4,700.00 | 4,815.00 | 4,625.00 | 4,785.00 | 4,785.00 | 833,570 |
| 2024-10-04 | 4,660.00 | 4,850.00 | 4,620.00 | 4,765.00 | 4,765.00 | 1,890,096 |
| 2024-10-02 | 5,230.00 | 5,320.00 | 4,960.00 | 4,990.00 | 4,990.00 | 3,203,641 |
| 2024-09-30 | 4,730.00 | 5,530.00 | 4,635.00 | 5,130.00 | 5,130.00 | 20,671,811 |
| 2024-09-27 | 4,360.00 | 5,100.00 | 4,275.00 | 4,700.00 | 4,700.00 | 19,094,641 |
| 2024-09-26 | 4,175.00 | 4,250.00 | 4,130.00 | 4,230.00 | 4,230.00 | 258,456 |
| 2024-09-25 | 4,175.00 | 4,300.00 | 4,150.00 | 4,255.00 | 4,255.00 | 341,871 |
| 2024-09-24 | 4,175.00 | 4,290.00 | 4,155.00 | 4,180.00 | 4,180.00 | 563,523 |
| 2024-09-23 | 4,110.00 | 4,310.00 | 4,000.00 | 4,310.00 | 4,310.00 | 902,940 |
| 2024-09-20 | 3,980.00 | 4,070.00 | 3,980.00 | 4,045.00 | 4,045.00 | 122,394 |
| 2024-09-19 | 4,000.00 | 4,150.00 | 3,940.00 | 3,980.00 | 3,980.00 | 102,951 |
| 2024-09-13 | 4,050.00 | 4,230.00 | 4,010.00 | 4,025.00 | 4,025.00 | 274,034 |
| 2024-09-12 | 3,890.00 | 4,275.00 | 3,870.00 | 4,030.00 | 4,030.00 | 862,317 |
| 2024-09-11 | 3,815.00 | 3,955.00 | 3,810.00 | 3,865.00 | 3,865.00 | 98,254 |
| 2024-09-10 | 3,895.00 | 3,945.00 | 3,845.00 | 3,845.00 | 3,845.00 | 75,203 |
| 2024-09-09 | 3,770.00 | 3,925.00 | 3,750.00 | 3,895.00 | 3,895.00 | 88,908 |
| 2024-09-06 | 3,880.00 | 3,930.00 | 3,785.00 | 3,855.00 | 3,855.00 | 112,385 |
| 2024-09-05 | 3,955.00 | 4,040.00 | 3,880.00 | 3,915.00 | 3,915.00 | 129,520 |
| 2024-09-04 | 4,040.00 | 4,095.00 | 3,910.00 | 3,975.00 | 3,975.00 | 193,827 |
| 2024-09-03 | 4,155.00 | 4,190.00 | 4,090.00 | 4,115.00 | 4,115.00 | 75,363 |
| 2024-09-02 | 4,190.00 | 4,205.00 | 4,105.00 | 4,120.00 | 4,120.00 | 92,674 |
| 2024-08-30 | 4,070.00 | 4,165.00 | 4,060.00 | 4,155.00 | 4,155.00 | 87,672 |
| 2024-08-29 | 4,025.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | 95,851 |
| 2024-08-28 | 4,185.00 | 4,265.00 | 4,050.00 | 4,075.00 | 4,075.00 | 303,137 |
| 2024-08-27 | 4,200.00 | 4,235.00 | 4,160.00 | 4,205.00 | 4,205.00 | 137,619 |
| 2024-08-26 | 4,180.00 | 4,245.00 | 4,120.00 | 4,190.00 | 4,190.00 | 295,706 |
| 2024-08-23 | 4,315.00 | 4,340.00 | 4,165.00 | 4,180.00 | 4,180.00 | 391,023 |
| 2024-08-22 | 4,370.00 | 4,405.00 | 4,245.00 | 4,330.00 | 4,330.00 | 332,776 |
| 2024-08-21 | 4,400.00 | 4,435.00 | 4,310.00 | 4,365.00 | 4,365.00 | 363,617 |
| 2024-08-20 | 4,435.00 | 4,490.00 | 4,430.00 | 4,430.00 | 4,430.00 | 412,551 |
| 2024-08-19 | 4,620.00 | 4,625.00 | 4,440.00 | 4,465.00 | 4,465.00 | 487,758 |
| 2024-08-16 | 4,790.00 | 4,800.00 | 4,635.00 | 4,640.00 | 4,640.00 | 518,346 |
| 2024-08-14 | 4,820.00 | 4,880.00 | 4,750.00 | 4,870.00 | 4,870.00 | 421,194 |
| 2024-08-13 | 4,850.00 | 5,040.00 | 4,825.00 | 4,945.00 | 4,945.00 | 1,637,618 |
| 2024-08-12 | 4,810.00 | 4,845.00 | 4,770.00 | 4,815.00 | 4,815.00 | 371,007 |
| 2024-08-09 | 4,740.00 | 4,870.00 | 4,735.00 | 4,810.00 | 4,810.00 | 423,813 |
| 2024-08-08 | 4,890.00 | 4,945.00 | 4,620.00 | 4,780.00 | 4,780.00 | 863,926 |
| 2024-08-07 | 4,885.00 | 4,970.00 | 4,815.00 | 4,945.00 | 4,945.00 | 1,011,435 |
| 2024-08-06 | 4,490.00 | 5,180.00 | 4,460.00 | 4,890.00 | 4,890.00 | 2,479,930 |
| 2024-08-05 | 5,040.00 | 5,500.00 | 4,240.00 | 4,695.00 | 4,695.00 | 7,155,154 |
| 2024-08-02 | 4,710.00 | 5,430.00 | 4,680.00 | 5,030.00 | 5,030.00 | 7,795,469 |
| 2024-08-01 | 4,595.00 | 4,680.00 | 4,560.00 | 4,640.00 | 4,640.00 | 223,620 |
| 2024-07-31 | 4,400.00 | 4,890.00 | 4,325.00 | 4,615.00 | 4,615.00 | 845,095 |
| 2024-07-30 | 4,465.00 | 4,500.00 | 4,345.00 | 4,370.00 | 4,370.00 | 195,144 |
| 2024-07-29 | 4,575.00 | 4,595.00 | 4,460.00 | 4,500.00 | 4,500.00 | 239,910 |
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.