Milae Bioresources Co., Ltd. (KOSDAQ:218150)
 3,330.00
 -10.00 (-0.30%)
  At close: Oct 24, 2025
Milae Bioresources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,250.00 | 3,255.00 | 3,170.00 | 3,210.00 | 3,210.00 | -1.23% | 176,197 | 
| Oct 29, 2025 | 3,290.00 | 3,310.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.66% | 104,037 | 
| Oct 28, 2025 | 3,325.00 | 3,335.00 | 3,285.00 | 3,305.00 | 3,305.00 | -0.45% | 72,947 | 
| Oct 27, 2025 | 3,310.00 | 3,342.00 | 3,310.00 | 3,320.00 | 3,320.00 | -0.30% | 112,143 | 
| Oct 24, 2025 | 3,340.00 | 3,350.00 | 3,305.00 | 3,330.00 | 3,330.00 | -0.30% | 85,023 | 
| Oct 23, 2025 | 3,345.00 | 3,370.00 | 3,295.00 | 3,340.00 | 3,340.00 | -0.15% | 91,254 | 
| Oct 22, 2025 | 3,275.00 | 3,345.00 | 3,250.00 | 3,345.00 | 3,345.00 | 1.83% | 129,779 | 
| Oct 21, 2025 | 3,325.00 | 3,350.00 | 3,280.00 | 3,285.00 | 3,285.00 | -1.05% | 138,726 | 
| Oct 20, 2025 | 3,280.00 | 3,410.00 | 3,280.00 | 3,320.00 | 3,320.00 | 1.37% | 376,220 | 
| Oct 17, 2025 | 3,375.00 | 3,450.00 | 3,255.00 | 3,275.00 | 3,275.00 | -2.67% | 706,458 | 
| Oct 16, 2025 | 3,425.00 | 3,450.00 | 3,365.00 | 3,365.00 | 3,365.00 | -1.46% | 365,258 | 
| Oct 15, 2025 | 3,450.00 | 3,895.00 | 3,410.00 | 3,415.00 | 3,415.00 | 1.49% | 9,202,451 | 
| Oct 14, 2025 | 3,290.00 | 3,385.00 | 3,270.00 | 3,365.00 | 3,365.00 | 1.51% | 116,248 | 
| Oct 13, 2025 | 3,200.00 | 3,325.00 | 3,170.00 | 3,315.00 | 3,315.00 | 3.59% | 84,930 | 
| Oct 10, 2025 | 3,260.00 | 3,265.00 | 3,175.00 | 3,200.00 | 3,200.00 | -1.84% | 99,319 | 
| Oct 2, 2025 | 3,270.00 | 3,345.00 | 3,255.00 | 3,260.00 | 3,260.00 | -0.31% | 43,204 | 
| Oct 1, 2025 | 3,265.00 | 3,345.00 | 3,255.00 | 3,270.00 | 3,270.00 | -0.76% | 69,527 | 
| Sep 30, 2025 | 3,300.00 | 3,330.00 | 3,280.00 | 3,295.00 | 3,295.00 | - | 34,894 | 
| Sep 29, 2025 | 3,305.00 | 3,320.00 | 3,295.00 | 3,295.00 | 3,295.00 | -0.30% | 37,725 | 
| Sep 26, 2025 | 3,355.00 | 3,400.00 | 3,260.00 | 3,305.00 | 3,305.00 | -1.64% | 123,977 | 
| Sep 25, 2025 | 3,400.00 | 3,405.00 | 3,360.00 | 3,360.00 | 3,360.00 | -0.74% | 36,500 | 
| Sep 24, 2025 | 3,400.00 | 3,425.00 | 3,375.00 | 3,385.00 | 3,385.00 | -1.17% | 51,700 | 
| Sep 23, 2025 | 3,455.00 | 3,485.00 | 3,420.00 | 3,425.00 | 3,425.00 | -1.86% | 85,409 | 
| Sep 22, 2025 | 3,515.00 | 3,530.00 | 3,465.00 | 3,490.00 | 3,490.00 | -0.71% | 67,438 | 
| Sep 19, 2025 | 3,520.00 | 3,560.00 | 3,515.00 | 3,515.00 | 3,515.00 | -0.71% | 49,624 | 
| Sep 18, 2025 | 3,480.00 | 3,545.00 | 3,480.00 | 3,540.00 | 3,540.00 | 0.57% | 54,078 | 
| Sep 17, 2025 | 3,460.00 | 3,695.00 | 3,460.00 | 3,520.00 | 3,520.00 | 0.86% | 241,645 | 
| Sep 16, 2025 | 3,490.00 | 3,550.00 | 3,485.00 | 3,490.00 | 3,490.00 | -1.13% | 74,998 | 
| Sep 15, 2025 | 3,515.00 | 3,550.00 | 3,490.00 | 3,530.00 | 3,530.00 | 0.43% | 78,454 | 
| Sep 12, 2025 | 3,505.00 | 3,540.00 | 3,490.00 | 3,515.00 | 3,515.00 | 0.14% | 69,460 | 
| Sep 11, 2025 | 3,530.00 | 3,530.00 | 3,500.00 | 3,510.00 | 3,510.00 | -0.57% | 29,769 | 
| Sep 10, 2025 | 3,465.00 | 3,550.00 | 3,450.00 | 3,530.00 | 3,530.00 | 1.88% | 80,470 | 
| Sep 9, 2025 | 3,450.00 | 3,480.00 | 3,445.00 | 3,465.00 | 3,465.00 | 0.43% | 33,057 | 
| Sep 8, 2025 | 3,420.00 | 3,470.00 | 3,420.00 | 3,450.00 | 3,450.00 | -0.43% | 55,156 | 
| Sep 5, 2025 | 3,440.00 | 3,475.00 | 3,435.00 | 3,465.00 | 3,465.00 | 0.14% | 24,525 | 
| Sep 4, 2025 | 3,460.00 | 3,480.00 | 3,450.00 | 3,460.00 | 3,460.00 | - | 16,316 | 
| Sep 3, 2025 | 3,375.00 | 3,460.00 | 3,375.00 | 3,460.00 | 3,460.00 | 0.44% | 44,833 | 
| Sep 2, 2025 | 3,360.00 | 3,445.00 | 3,360.00 | 3,445.00 | 3,445.00 | 2.23% | 31,832 | 
| Sep 1, 2025 | 3,500.00 | 3,500.00 | 3,370.00 | 3,370.00 | 3,370.00 | -3.02% | 102,706 | 
| Aug 29, 2025 | 3,465.00 | 3,520.00 | 3,460.00 | 3,475.00 | 3,475.00 | -0.14% | 34,898 | 
| Aug 28, 2025 | 3,480.00 | 3,520.00 | 3,475.00 | 3,480.00 | 3,480.00 | - | 37,402 | 
| Aug 27, 2025 | 3,485.00 | 3,520.00 | 3,480.00 | 3,480.00 | 3,480.00 | -0.57% | 37,295 | 
| Aug 26, 2025 | 3,505.00 | 3,525.00 | 3,490.00 | 3,500.00 | 3,500.00 | -0.14% | 26,100 | 
| Aug 25, 2025 | 3,580.00 | 3,580.00 | 3,470.00 | 3,505.00 | 3,505.00 | 0.72% | 34,557 | 
| Aug 22, 2025 | 3,475.00 | 3,530.00 | 3,475.00 | 3,480.00 | 3,480.00 | -0.29% | 30,250 | 
| Aug 21, 2025 | 3,480.00 | 3,520.00 | 3,480.00 | 3,490.00 | 3,490.00 | -0.29% | 40,842 | 
| Aug 20, 2025 | 3,510.00 | 3,590.00 | 3,465.00 | 3,500.00 | 3,500.00 | -0.57% | 103,643 | 
| Aug 19, 2025 | 3,500.00 | 3,540.00 | 3,500.00 | 3,520.00 | 3,520.00 | - | 43,670 | 
| Aug 18, 2025 | 3,565.00 | 3,580.00 | 3,510.00 | 3,520.00 | 3,520.00 | -1.12% | 54,565 | 
| Aug 14, 2025 | 3,555.00 | 3,600.00 | 3,550.00 | 3,560.00 | 3,560.00 | -0.70% | 58,687 |