Skip to main content
logo
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-60.00 (-1.84%)
At close: Oct 10, 2025

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,260.003,265.003,175.003,200.003,200.00-1.84%98,549
Oct 2, 20253,270.003,345.003,255.003,260.003,260.00-0.31%43,204
Oct 1, 20253,265.003,345.003,255.003,270.003,270.00-0.76%69,527
Sep 30, 20253,300.003,330.003,280.003,295.003,295.00-34,894
Sep 29, 20253,305.003,320.003,295.003,295.003,295.00-0.30%37,725
Sep 26, 20253,355.003,400.003,260.003,305.003,305.00-1.64%123,977
Sep 25, 20253,400.003,405.003,360.003,360.003,360.00-0.74%36,500
Sep 24, 20253,400.003,425.003,375.003,385.003,385.00-1.17%51,700
Sep 23, 20253,455.003,485.003,420.003,425.003,425.00-1.86%85,409
Sep 22, 20253,515.003,530.003,465.003,490.003,490.00-0.71%67,438
Sep 19, 20253,520.003,560.003,515.003,515.003,515.00-0.71%49,624
Sep 18, 20253,480.003,545.003,480.003,540.003,540.000.57%54,078
Sep 17, 20253,460.003,695.003,460.003,520.003,520.000.86%241,645
Sep 16, 20253,490.003,550.003,485.003,490.003,490.00-1.13%74,998
Sep 15, 20253,515.003,550.003,490.003,530.003,530.000.43%78,454
Sep 12, 20253,505.003,540.003,490.003,515.003,515.000.14%69,460
Sep 11, 20253,530.003,530.003,500.003,510.003,510.00-0.57%29,769
Sep 10, 20253,465.003,550.003,450.003,530.003,530.001.88%80,470
Sep 9, 20253,450.003,480.003,445.003,465.003,465.000.43%33,057
Sep 8, 20253,420.003,470.003,420.003,450.003,450.00-0.43%55,156
Sep 5, 20253,440.003,475.003,435.003,465.003,465.000.14%24,525
Sep 4, 20253,460.003,480.003,450.003,460.003,460.00-16,316
Sep 3, 20253,375.003,460.003,375.003,460.003,460.000.44%44,833
Sep 2, 20253,360.003,445.003,360.003,445.003,445.002.23%31,832
Sep 1, 20253,500.003,500.003,370.003,370.003,370.00-3.02%102,706
Aug 29, 20253,465.003,520.003,460.003,475.003,475.00-0.14%34,898
Aug 28, 20253,480.003,520.003,475.003,480.003,480.00-37,402
Aug 27, 20253,485.003,520.003,480.003,480.003,480.00-0.57%37,295
Aug 26, 20253,505.003,525.003,490.003,500.003,500.00-0.14%26,100
Aug 25, 20253,580.003,580.003,470.003,505.003,505.000.72%34,557
Aug 22, 20253,475.003,530.003,475.003,480.003,480.00-0.29%30,250
Aug 21, 20253,480.003,520.003,480.003,490.003,490.00-0.29%40,842
Aug 20, 20253,510.003,590.003,465.003,500.003,500.00-0.57%103,643
Aug 19, 20253,500.003,540.003,500.003,520.003,520.00-43,670
Aug 18, 20253,565.003,580.003,510.003,520.003,520.00-1.12%54,565
Aug 14, 20253,555.003,600.003,550.003,560.003,560.00-0.70%58,687
Aug 13, 20253,605.003,625.003,550.003,585.003,585.00-0.55%84,709
Aug 12, 20253,605.003,630.003,605.003,605.003,605.00-0.28%29,316
Aug 11, 20253,610.003,640.003,600.003,615.003,615.00-0.69%51,173
Aug 8, 20253,610.003,655.003,605.003,640.003,640.000.55%56,601
Aug 7, 20253,605.003,650.003,605.003,620.003,620.000.14%29,096
Aug 6, 20253,575.003,655.003,570.003,615.003,615.001.12%66,623
Aug 5, 20253,575.003,630.003,570.003,575.003,575.000.14%51,448
Aug 4, 20253,550.003,640.003,515.003,570.003,570.000.14%57,799
Aug 1, 20253,640.003,640.003,550.003,565.003,565.00-2.06%118,058
Jul 31, 20253,685.003,685.003,605.003,640.003,640.00-1.89%121,345
Jul 30, 20253,690.003,730.003,660.003,710.003,710.001.37%71,736
Jul 29, 20253,670.003,680.003,620.003,660.003,660.00-0.27%63,946
Jul 28, 20253,690.003,730.003,660.003,670.003,670.00-0.94%99,552
Jul 25, 20253,675.003,730.003,670.003,705.003,705.000.82%108,961