Skip to main content
logo
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,330.00
-10.00 (-0.30%)
At close: Oct 24, 2025

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,250.003,255.003,170.003,210.003,210.00-1.23%176,197
Oct 29, 20253,290.003,310.003,250.003,250.003,250.00-1.66%104,037
Oct 28, 20253,325.003,335.003,285.003,305.003,305.00-0.45%72,947
Oct 27, 20253,310.003,342.003,310.003,320.003,320.00-0.30%112,143
Oct 24, 20253,340.003,350.003,305.003,330.003,330.00-0.30%85,023
Oct 23, 20253,345.003,370.003,295.003,340.003,340.00-0.15%91,254
Oct 22, 20253,275.003,345.003,250.003,345.003,345.001.83%129,779
Oct 21, 20253,325.003,350.003,280.003,285.003,285.00-1.05%138,726
Oct 20, 20253,280.003,410.003,280.003,320.003,320.001.37%376,220
Oct 17, 20253,375.003,450.003,255.003,275.003,275.00-2.67%706,458
Oct 16, 20253,425.003,450.003,365.003,365.003,365.00-1.46%365,258
Oct 15, 20253,450.003,895.003,410.003,415.003,415.001.49%9,202,451
Oct 14, 20253,290.003,385.003,270.003,365.003,365.001.51%116,248
Oct 13, 20253,200.003,325.003,170.003,315.003,315.003.59%84,930
Oct 10, 20253,260.003,265.003,175.003,200.003,200.00-1.84%99,319
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