Skip to main content
logo
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
+105.00 (3.45%)
At close: Apr 3, 2026

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,040.003,170.003,030.003,145.003,145.003.45%343,026
Apr 2, 20263,010.003,105.002,985.003,040.003,040.00-443,845
Apr 1, 20262,980.003,070.002,980.003,040.003,040.000.16%233,375
Mar 31, 20263,115.003,185.003,000.003,035.003,035.00-2.57%326,596
Mar 30, 20263,180.003,230.003,085.003,115.003,115.001.47%663,043
Mar 27, 20263,130.003,160.002,985.003,070.003,070.00-1.92%247,259
Mar 26, 20263,115.003,175.003,055.003,130.003,130.001.46%343,969
Mar 25, 20262,995.003,110.002,945.003,085.003,085.002.66%449,424
Mar 24, 20263,150.003,150.002,980.003,005.003,005.00-5.21%729,515
Mar 23, 20263,275.003,340.003,165.003,170.003,170.00-1.55%882,542
Mar 20, 20263,205.003,235.003,130.003,220.003,220.000.31%351,483
Mar 19, 20263,305.003,345.003,170.003,210.003,210.001.10%732,363
Mar 18, 20263,330.003,330.003,160.003,175.003,175.00-5.93%667,072
Mar 17, 20263,235.003,375.003,165.003,375.003,375.000.90%831,425
Mar 16, 20263,380.003,570.003,320.003,345.003,345.00-2,241,314
Mar 13, 20263,400.003,870.003,315.003,345.003,345.002.45%5,353,790
Mar 12, 20263,300.003,430.003,200.003,265.003,265.001.08%1,119,295
Mar 11, 20263,250.003,315.003,125.003,230.003,230.00-2.12%1,258,611
Mar 10, 20263,170.003,505.003,130.003,300.003,300.00-4.90%1,836,697
Mar 9, 20263,660.004,300.003,390.003,470.003,470.003.27%13,397,080
Mar 6, 20263,600.003,720.003,310.003,360.003,360.00-1.03%3,921,107
Mar 5, 20263,210.003,660.003,035.003,395.003,395.000.15%3,988,856
Mar 4, 20263,365.004,070.002,980.003,390.003,390.003.99%19,686,190
Mar 3, 20263,125.003,480.003,060.003,260.003,260.0011.07%7,408,597
Feb 27, 20262,980.002,980.002,910.002,935.002,935.00-2.49%158,595
Feb 26, 20263,100.003,105.003,000.003,010.003,010.00-2.90%176,629
Feb 25, 20263,190.003,190.003,060.003,100.003,100.00-2.82%257,878
Feb 24, 20263,180.003,225.003,100.003,190.003,190.000.31%207,390
Feb 23, 20263,190.003,255.003,130.003,180.003,180.000.63%368,396
Feb 20, 20263,050.003,305.003,050.003,160.003,160.003.61%1,047,254
Feb 19, 20263,035.003,080.003,010.003,050.003,050.000.33%76,857
Feb 13, 20263,050.003,070.003,000.003,040.003,040.00-0.82%71,663
Feb 12, 20263,055.003,100.003,035.003,065.003,065.000.33%89,699
Feb 11, 20263,080.003,090.003,035.003,055.003,055.00-0.81%55,711
Feb 10, 20263,075.003,085.003,005.003,080.003,080.000.16%68,502
Feb 9, 20263,060.003,130.003,050.003,075.003,075.000.16%99,902
Feb 6, 20263,135.003,245.002,965.003,070.003,070.00-0.16%681,500
Feb 5, 20263,130.003,130.003,040.003,075.003,075.00-1.28%87,517
Feb 4, 20263,030.003,120.002,985.003,115.003,115.004.53%172,307
Feb 3, 20262,970.003,000.002,940.002,980.002,980.000.34%46,920
Feb 2, 20263,040.003,060.002,935.002,970.002,970.00-2.14%79,213
Jan 30, 20263,045.003,105.003,025.003,035.003,035.00-0.65%103,500
Jan 29, 20263,010.003,070.002,985.003,055.003,055.001.50%134,521
Jan 28, 20263,000.003,030.002,985.003,010.003,010.000.33%67,720
Jan 27, 20262,965.003,040.002,965.003,000.003,000.00-0.33%53,532
Jan 26, 20262,945.003,015.002,945.003,010.003,010.002.21%73,865
Jan 23, 20262,915.002,960.002,900.002,945.002,945.001.03%51,805
Jan 22, 20262,900.002,930.002,860.002,915.002,915.000.69%48,522
Jan 21, 20262,970.002,970.002,870.002,895.002,895.00-2.53%63,147
Jan 20, 20262,925.002,990.002,900.002,970.002,970.001.37%45,458