Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea · Delayed Price · Currency is KRW 1,660.00
-27.00 (-1.60%)
At close: Oct 30, 2026
Milae Bioresources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,626.00 | 1,700.00 | 1,626.00 | 1,660.00 | 1,660.00 | -1.60% | 34,417 |
| Oct 29, 2026 | 1,701.00 | 1,764.00 | 1,646.00 | 1,687.00 | 1,687.00 | -0.59% | 51,481 |
| Oct 28, 2026 | 1,680.00 | 1,743.00 | 1,680.00 | 1,697.00 | 1,697.00 | - | 64,112 |
| Oct 27, 2026 | 1,685.00 | 1,778.00 | 1,685.00 | 1,697.00 | 1,697.00 | -2.30% | 29,657 |
| Oct 26, 2026 | 1,748.00 | 1,780.00 | 1,727.00 | 1,737.00 | 1,737.00 | -2.42% | 32,479 |
| Oct 23, 2026 | 1,800.00 | 1,810.00 | 1,750.00 | 1,780.00 | 1,780.00 | -1.66% | 29,099 |
| Oct 22, 2026 | 1,830.00 | 1,850.00 | 1,780.00 | 1,810.00 | 1,810.00 | -1.04% | 53,390 |
| Oct 21, 2026 | 1,803.00 | 1,865.00 | 1,803.00 | 1,829.00 | 1,829.00 | 1.44% | 54,403 |
| Oct 20, 2026 | 1,823.00 | 1,840.00 | 1,755.00 | 1,803.00 | 1,803.00 | -1.10% | 45,543 |
| Oct 19, 2026 | 1,794.00 | 1,830.00 | 1,780.00 | 1,823.00 | 1,823.00 | 1.28% | 32,966 |
| Oct 16, 2026 | 1,691.00 | 1,845.00 | 1,691.00 | 1,800.00 | 1,800.00 | 6.45% | 54,579 |
| Oct 15, 2026 | 1,799.00 | 1,799.00 | 1,635.00 | 1,691.00 | 1,691.00 | -6.06% | 72,265 |
| Oct 14, 2026 | 1,730.00 | 1,829.00 | 1,730.00 | 1,800.00 | 1,800.00 | 1.69% | 47,725 |
| Oct 13, 2026 | 1,787.00 | 1,808.00 | 1,733.00 | 1,770.00 | 1,770.00 | -1.99% | 70,943 |
| Oct 12, 2026 | 1,850.00 | 1,850.00 | 1,799.00 | 1,806.00 | 1,806.00 | -1.53% | 43,972 |
| Oct 8, 2026 | 1,907.00 | 1,929.00 | 1,800.00 | 1,834.00 | 1,834.00 | -3.12% | 73,089 |
| 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 |