Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea · Delayed Price · Currency is KRW 1,834.00
-59.00 (-3.12%)
At close: Oct 8, 2026
Milae Bioresources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,907.00 | 1,929.00 | 1,800.00 | 1,834.00 | 1,834.00 | -3.12% | 74,449 |
| Oct 7, 2026 | 1,895.00 | 1,919.00 | 1,891.00 | 1,893.00 | 1,893.00 | -0.73% | 61,229 |
| Oct 6, 2026 | 1,945.00 | 1,945.00 | 1,906.00 | 1,907.00 | 1,907.00 | -1.19% | 41,828 |
| Oct 2, 2026 | 1,897.00 | 1,980.00 | 1,897.00 | 1,930.00 | 1,930.00 | 0.89% | 64,882 |
| Oct 1, 2026 | 1,882.00 | 1,916.00 | 1,858.00 | 1,913.00 | 1,913.00 | 0.68% | 66,136 |
| Sep 30, 2026 | 1,891.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.31% | 42,057 |
| Sep 29, 2026 | 1,922.00 | 1,950.00 | 1,891.00 | 1,906.00 | 1,906.00 | -1.50% | 63,264 |
| Sep 28, 2026 | 1,930.00 | 1,945.00 | 1,900.00 | 1,935.00 | 1,935.00 | 0.78% | 34,489 |
| Sep 23, 2026 | 1,946.00 | 1,946.00 | 1,918.00 | 1,920.00 | 1,920.00 | -0.57% | 43,257 |
| Sep 22, 2026 | 1,925.00 | 1,938.00 | 1,890.00 | 1,931.00 | 1,931.00 | 0.42% | 59,480 |
| Sep 21, 2026 | 1,940.00 | 1,991.00 | 1,920.00 | 1,923.00 | 1,923.00 | -0.88% | 69,894 |
| Sep 18, 2026 | 1,960.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,940.00 | -1.27% | 128,907 |
| Sep 17, 2026 | 1,976.00 | 1,985.00 | 1,950.00 | 1,965.00 | 1,965.00 | -0.56% | 74,584 |
| Sep 16, 2026 | 2,005.00 | 2,020.00 | 1,973.00 | 1,976.00 | 1,976.00 | -0.90% | 109,786 |
| Sep 15, 2026 | 2,010.00 | 2,010.00 | 1,972.00 | 1,994.00 | 1,994.00 | -1.29% | 94,383 |
| Sep 14, 2026 | 2,085.00 | 2,130.00 | 2,015.00 | 2,020.00 | 2,020.00 | -3.12% | 175,231 |
| Sep 11, 2026 | 2,190.00 | 2,285.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.71% | 666,697 |
| Sep 10, 2026 | 2,035.00 | 2,340.00 | 2,035.00 | 2,100.00 | 2,100.00 | 3.19% | 2,057,329 |
| Sep 9, 2026 | 2,030.00 | 2,070.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.25% | 157,951 |
| Sep 8, 2026 | 2,055.00 | 2,085.00 | 2,005.00 | 2,030.00 | 2,030.00 | -2.17% | 158,467 |
| Sep 7, 2026 | 2,080.00 | 2,115.00 | 2,030.00 | 2,075.00 | 2,075.00 | 0.24% | 136,247 |
| Sep 4, 2026 | 2,060.00 | 2,095.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.24% | 95,011 |
| Sep 3, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,075.00 | 2,075.00 | -4.16% | 252,840 |
| Sep 2, 2026 | 2,135.00 | 2,375.00 | 2,125.00 | 2,165.00 | 2,165.00 | 2.12% | 945,038 |
| Sep 1, 2026 | 2,140.00 | 2,175.00 | 2,095.00 | 2,120.00 | 2,120.00 | - | 153,459 |
| Aug 31, 2026 | 2,195.00 | 2,195.00 | 2,085.00 | 2,120.00 | 2,120.00 | 0.24% | 296,521 |
| Aug 28, 2026 | 2,060.00 | 2,130.00 | 2,025.00 | 2,115.00 | 2,115.00 | 2.67% | 207,183 |
| Aug 27, 2026 | 2,035.00 | 2,095.00 | 2,020.00 | 2,060.00 | 2,060.00 | 2.49% | 241,712 |
| Aug 26, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.37% | 236,054 |
| Aug 25, 2026 | 2,050.00 | 2,080.00 | 1,990.00 | 2,080.00 | 2,080.00 | 1.46% | 156,907 |
| Aug 24, 2026 | 2,065.00 | 2,095.00 | 2,035.00 | 2,050.00 | 2,050.00 | -0.73% | 226,383 |
| Aug 21, 2026 | 2,060.00 | 2,130.00 | 2,040.00 | 2,065.00 | 2,065.00 | - | 408,120 |
| Aug 20, 2026 | 2,030.00 | 2,075.00 | 2,010.00 | 2,065.00 | 2,065.00 | 1.72% | 170,045 |
| Aug 19, 2026 | 2,105.00 | 2,145.00 | 1,989.00 | 2,030.00 | 2,030.00 | -3.56% | 316,368 |
| Aug 18, 2026 | 2,065.00 | 2,160.00 | 2,060.00 | 2,105.00 | 2,105.00 | 1.94% | 502,710 |
| Aug 14, 2026 | 2,155.00 | 2,155.00 | 2,040.00 | 2,065.00 | 2,065.00 | -4.18% | 348,475 |
| Aug 13, 2026 | 2,100.00 | 2,185.00 | 2,035.00 | 2,155.00 | 2,155.00 | 3.36% | 399,202 |
| Aug 12, 2026 | 2,075.00 | 2,140.00 | 2,055.00 | 2,085.00 | 2,085.00 | -0.24% | 282,441 |
| Aug 11, 2026 | 2,110.00 | 2,195.00 | 2,060.00 | 2,090.00 | 2,090.00 | - | 449,478 |
| Aug 10, 2026 | 2,005.00 | 2,095.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.92% | 366,485 |
| Aug 7, 2026 | 1,986.00 | 2,080.00 | 1,945.00 | 1,992.00 | 1,992.00 | 0.45% | 470,417 |
| Aug 6, 2026 | 2,020.00 | 2,165.00 | 1,930.00 | 1,983.00 | 1,983.00 | -1.34% | 538,717 |
| Aug 5, 2026 | 1,949.00 | 2,040.00 | 1,944.00 | 2,010.00 | 2,010.00 | 3.18% | 333,360 |
| Aug 4, 2026 | 1,905.00 | 2,025.00 | 1,905.00 | 1,948.00 | 1,948.00 | 2.26% | 394,293 |
| Aug 3, 2026 | 1,891.00 | 1,950.00 | 1,816.00 | 1,905.00 | 1,905.00 | -0.31% | 407,394 |
| Jul 31, 2026 | 1,890.00 | 1,919.00 | 1,790.00 | 1,911.00 | 1,911.00 | 2.08% | 492,918 |
| Jul 30, 2026 | 1,802.00 | 1,934.00 | 1,802.00 | 1,872.00 | 1,872.00 | 3.88% | 744,896 |
| Jul 29, 2026 | 1,903.00 | 2,090.00 | 1,771.00 | 1,802.00 | 1,802.00 | -6.19% | 1,551,882 |
| Jul 28, 2026 | 2,085.00 | 2,290.00 | 1,900.00 | 1,921.00 | 1,921.00 | -9.81% | 2,199,869 |
| Jul 27, 2026 | 2,260.00 | 2,330.00 | 2,080.00 | 2,130.00 | 2,130.00 | -13.06% | 1,234,281 |