Skip to main content
logo
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
-90.00 (-2.90%)
At close: Feb 26, 2026

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,950.002,955.002,890.002,930.002,930.00-0.17%67,060
Jan 16, 20262,915.003,130.002,910.002,935.002,935.000.34%211,832
Jan 15, 20262,905.002,935.002,890.002,925.002,925.00-0.68%65,928
Jan 14, 20262,905.002,975.002,880.002,945.002,945.001.38%76,845
Jan 13, 20262,945.002,950.002,900.002,905.002,905.00-1.53%49,858
Jan 12, 20262,880.002,970.002,880.002,950.002,950.002.43%72,538
Jan 9, 20262,910.002,910.002,840.002,880.002,880.00-0.17%36,762
Jan 8, 20262,965.002,965.002,885.002,885.002,885.00-2.53%109,675
Jan 7, 20262,975.003,020.002,945.002,960.002,960.00-0.34%46,955
Jan 6, 20263,010.003,010.002,965.002,970.002,970.00-1.00%38,937
Jan 5, 20263,000.003,025.002,980.003,000.003,000.00-35,141
Jan 2, 20262,970.003,025.002,970.003,000.003,000.000.84%26,304
Dec 30, 20252,975.002,995.002,955.002,975.002,975.000.17%26,298
Dec 29, 20252,980.002,980.002,935.002,970.002,970.000.17%50,886
Dec 26, 20253,020.003,020.002,960.002,965.002,965.00-1.66%68,460
Dec 24, 20253,000.003,115.002,990.003,015.003,015.00-0.33%64,404
Dec 23, 20253,080.003,080.003,020.003,025.003,025.00-1.31%57,866
Dec 22, 20253,080.003,085.003,050.003,065.003,065.00-0.16%23,245
Dec 19, 20253,055.003,070.003,045.003,070.003,070.000.49%13,414
Dec 18, 20253,100.003,105.003,045.003,055.003,055.00-1.77%31,058
Dec 17, 20253,075.003,125.003,075.003,110.003,110.000.81%30,148
Dec 16, 20253,135.003,135.003,070.003,085.003,085.00-1.59%41,387
Dec 15, 20253,085.003,180.003,085.003,135.003,135.000.64%88,254
Dec 12, 20253,095.003,115.003,080.003,115.003,115.00-28,090