Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,823.00 | 1,840.00 | 1,755.00 | 1,803.00 | 1,803.00 | 44,355 |
| 2026-10-19 | 1,794.00 | 1,830.00 | 1,780.00 | 1,823.00 | 1,823.00 | 27,009 |
| 2026-10-16 | 1,691.00 | 1,845.00 | 1,691.00 | 1,800.00 | 1,800.00 | 54,769 |
| 2026-10-15 | 1,799.00 | 1,799.00 | 1,635.00 | 1,691.00 | 1,691.00 | 72,265 |
| 2026-10-14 | 1,730.00 | 1,829.00 | 1,730.00 | 1,800.00 | 1,800.00 | 50,651 |
| 2026-10-13 | 1,787.00 | 1,808.00 | 1,733.00 | 1,770.00 | 1,770.00 | 72,661 |
| 2026-10-12 | 1,850.00 | 1,850.00 | 1,799.00 | 1,806.00 | 1,806.00 | 46,150 |
| 2026-10-08 | 1,907.00 | 1,929.00 | 1,800.00 | 1,834.00 | 1,834.00 | 74,449 |
| 2026-10-07 | 1,895.00 | 1,919.00 | 1,891.00 | 1,893.00 | 1,893.00 | 61,229 |
| 2026-10-06 | 1,945.00 | 1,945.00 | 1,906.00 | 1,907.00 | 1,907.00 | 44,866 |
| 2026-10-02 | 1,897.00 | 1,980.00 | 1,897.00 | 1,930.00 | 1,930.00 | 64,882 |
| 2026-10-01 | 1,882.00 | 1,916.00 | 1,858.00 | 1,913.00 | 1,913.00 | 67,704 |
| 2026-09-30 | 1,891.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,900.00 | 43,478 |
| 2026-09-29 | 1,922.00 | 1,950.00 | 1,891.00 | 1,906.00 | 1,906.00 | 63,264 |
| 2026-09-28 | 1,930.00 | 1,945.00 | 1,900.00 | 1,935.00 | 1,935.00 | 36,070 |
| 2026-09-23 | 1,946.00 | 1,946.00 | 1,918.00 | 1,920.00 | 1,920.00 | 43,263 |
| 2026-09-22 | 1,925.00 | 1,938.00 | 1,890.00 | 1,931.00 | 1,931.00 | 59,480 |
| 2026-09-21 | 1,940.00 | 1,991.00 | 1,920.00 | 1,923.00 | 1,923.00 | 77,759 |
| 2026-09-18 | 1,960.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,940.00 | 137,498 |
| 2026-09-17 | 1,976.00 | 1,985.00 | 1,950.00 | 1,965.00 | 1,965.00 | 74,584 |
| 2026-09-16 | 2,005.00 | 2,020.00 | 1,973.00 | 1,976.00 | 1,976.00 | 115,196 |
| 2026-09-15 | 2,010.00 | 2,010.00 | 1,972.00 | 1,994.00 | 1,994.00 | 107,464 |
| 2026-09-14 | 2,085.00 | 2,130.00 | 2,015.00 | 2,020.00 | 2,020.00 | 196,771 |
| 2026-09-11 | 2,190.00 | 2,285.00 | 2,075.00 | 2,085.00 | 2,085.00 | 669,713 |
| 2026-09-10 | 2,035.00 | 2,340.00 | 2,035.00 | 2,100.00 | 2,100.00 | 2,064,173 |
| 2026-09-09 | 2,030.00 | 2,070.00 | 2,005.00 | 2,035.00 | 2,035.00 | 160,143 |
| 2026-09-08 | 2,055.00 | 2,085.00 | 2,005.00 | 2,030.00 | 2,030.00 | 158,467 |
| 2026-09-07 | 2,080.00 | 2,115.00 | 2,030.00 | 2,075.00 | 2,075.00 | 136,247 |
| 2026-09-04 | 2,060.00 | 2,095.00 | 2,060.00 | 2,070.00 | 2,070.00 | 95,011 |
| 2026-09-03 | 2,140.00 | 2,140.00 | 2,000.00 | 2,075.00 | 2,075.00 | 252,840 |
| 2026-09-02 | 2,135.00 | 2,375.00 | 2,125.00 | 2,165.00 | 2,165.00 | 950,522 |
| 2026-09-01 | 2,140.00 | 2,175.00 | 2,095.00 | 2,120.00 | 2,120.00 | 153,459 |
| 2026-08-31 | 2,195.00 | 2,195.00 | 2,085.00 | 2,120.00 | 2,120.00 | 296,521 |
| 2026-08-28 | 2,060.00 | 2,130.00 | 2,025.00 | 2,115.00 | 2,115.00 | 209,119 |
| 2026-08-27 | 2,035.00 | 2,095.00 | 2,020.00 | 2,060.00 | 2,060.00 | 242,187 |
| 2026-08-26 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | 236,167 |
| 2026-08-25 | 2,050.00 | 2,080.00 | 1,990.00 | 2,080.00 | 2,080.00 | 156,907 |
| 2026-08-24 | 2,065.00 | 2,095.00 | 2,035.00 | 2,050.00 | 2,050.00 | 227,939 |
| 2026-08-21 | 2,060.00 | 2,130.00 | 2,040.00 | 2,065.00 | 2,065.00 | 413,851 |
| 2026-08-20 | 2,030.00 | 2,075.00 | 2,010.00 | 2,065.00 | 2,065.00 | 170,583 |
| 2026-08-19 | 2,105.00 | 2,145.00 | 1,989.00 | 2,030.00 | 2,030.00 | 318,584 |
| 2026-08-18 | 2,065.00 | 2,160.00 | 2,060.00 | 2,105.00 | 2,105.00 | 502,710 |
| 2026-08-14 | 2,155.00 | 2,155.00 | 2,040.00 | 2,065.00 | 2,065.00 | 348,475 |
| 2026-08-13 | 2,100.00 | 2,185.00 | 2,035.00 | 2,155.00 | 2,155.00 | 411,288 |
| 2026-08-12 | 2,075.00 | 2,140.00 | 2,055.00 | 2,085.00 | 2,085.00 | 283,027 |
| 2026-08-11 | 2,110.00 | 2,195.00 | 2,060.00 | 2,090.00 | 2,090.00 | 449,478 |
| 2026-08-10 | 2,005.00 | 2,095.00 | 2,000.00 | 2,090.00 | 2,090.00 | 366,485 |
| 2026-08-07 | 1,986.00 | 2,080.00 | 1,945.00 | 1,992.00 | 1,992.00 | 471,440 |
| 2026-08-06 | 2,020.00 | 2,165.00 | 1,930.00 | 1,983.00 | 1,983.00 | 538,717 |
| 2026-08-05 | 1,949.00 | 2,040.00 | 1,944.00 | 2,010.00 | 2,010.00 | 333,360 |
| 2026-08-04 | 1,905.00 | 2,025.00 | 1,905.00 | 1,948.00 | 1,948.00 | 394,293 |
| 2026-08-03 | 1,891.00 | 1,950.00 | 1,816.00 | 1,905.00 | 1,905.00 | 409,208 |
| 2026-07-31 | 1,890.00 | 1,919.00 | 1,790.00 | 1,911.00 | 1,911.00 | 497,206 |
| 2026-07-30 | 1,802.00 | 1,934.00 | 1,802.00 | 1,872.00 | 1,872.00 | 756,202 |
| 2026-07-29 | 1,903.00 | 2,090.00 | 1,771.00 | 1,802.00 | 1,802.00 | 1,556,270 |
| 2026-07-28 | 2,085.00 | 2,290.00 | 1,900.00 | 1,921.00 | 1,921.00 | 2,204,861 |
| 2026-07-27 | 2,260.00 | 2,330.00 | 2,080.00 | 2,130.00 | 2,130.00 | 1,241,168 |
| 2026-07-24 | 2,650.00 | 2,825.00 | 2,365.00 | 2,450.00 | 2,450.00 | 8,146,070 |
| 2026-07-23 | 2,470.00 | 2,915.00 | 2,390.00 | 2,485.00 | 2,485.00 | 10,412,772 |
| 2026-07-22 | 2,460.00 | 2,690.00 | 2,300.00 | 2,550.00 | 2,550.00 | 7,638,019 |
Page 1 of 2 · 61 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.