Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea · Delayed Price · Currency is KRW 2,105.00
+40.00 (1.94%)
At close: Aug 18, 2026
Milae Bioresources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2,650.00 | 2,825.00 | 2,365.00 | 2,450.00 | 2,450.00 | -1.41% | 8,146,070 |
| Jul 23, 2026 | 2,470.00 | 2,915.00 | 2,390.00 | 2,485.00 | 2,485.00 | -2.55% | 10,368,110 |
| Jul 22, 2026 | 2,460.00 | 2,690.00 | 2,300.00 | 2,550.00 | 2,550.00 | 3.66% | 7,561,420 |
| Jul 21, 2026 | 2,950.00 | 3,180.00 | 2,340.00 | 2,460.00 | 2,460.00 | -6.64% | 20,712,277 |
| Jul 20, 2026 | 2,135.00 | 2,635.00 | 1,994.00 | 2,635.00 | 2,635.00 | 29.80% | 5,879,372 |
| Jul 16, 2026 | 2,240.00 | 2,430.00 | 1,920.00 | 2,030.00 | 2,030.00 | -4.02% | 5,259,161 |
| Jul 15, 2026 | 2,555.00 | 2,590.00 | 2,105.00 | 2,115.00 | 2,115.00 | -11.13% | 5,046,058 |
| Jul 14, 2026 | 1,833.00 | 2,380.00 | 1,833.00 | 2,380.00 | 2,380.00 | 29.84% | 1,056,295 |
| Jul 13, 2026 | 1,834.00 | 1,888.00 | 1,804.00 | 1,833.00 | 1,833.00 | 1.61% | 93,465 |
| Jul 10, 2026 | 1,790.00 | 1,840.00 | 1,775.00 | 1,804.00 | 1,804.00 | 0.17% | 60,842 |
| Jul 9, 2026 | 1,730.00 | 1,880.00 | 1,695.00 | 1,801.00 | 1,801.00 | 5.32% | 131,867 |
| Jul 8, 2026 | 1,701.00 | 1,805.00 | 1,701.00 | 1,710.00 | 1,710.00 | -2.68% | 80,711 |
| Jul 7, 2026 | 1,736.00 | 1,830.00 | 1,736.00 | 1,757.00 | 1,757.00 | -0.62% | 76,523 |
| Jul 6, 2026 | 1,639.00 | 1,779.00 | 1,639.00 | 1,768.00 | 1,768.00 | 5.93% | 97,572 |
| Jul 3, 2026 | 1,689.00 | 1,717.00 | 1,592.00 | 1,669.00 | 1,669.00 | -2.40% | 79,362 |
| Jul 2, 2026 | 1,760.00 | 1,782.00 | 1,650.00 | 1,710.00 | 1,710.00 | -3.93% | 76,295 |
| Jul 1, 2026 | 1,724.00 | 1,785.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.42% | 36,427 |
| Jun 30, 2026 | 1,741.00 | 1,820.00 | 1,705.00 | 1,738.00 | 1,738.00 | -3.44% | 40,909 |
| Jun 29, 2026 | 1,545.00 | 1,800.00 | 1,545.00 | 1,800.00 | 1,800.00 | 10.97% | 95,464 |
| Jun 26, 2026 | 1,714.00 | 1,720.00 | 1,622.00 | 1,622.00 | 1,622.00 | -6.13% | 57,962 |
| Jun 25, 2026 | 1,712.00 | 1,758.00 | 1,675.00 | 1,728.00 | 1,728.00 | 0.12% | 36,403 |
| Jun 24, 2026 | 1,689.00 | 1,753.00 | 1,650.00 | 1,726.00 | 1,726.00 | 0.35% | 98,704 |
| Jun 23, 2026 | 1,748.00 | 1,846.00 | 1,718.00 | 1,720.00 | 1,720.00 | -4.92% | 76,484 |
| Jun 22, 2026 | 1,843.00 | 1,853.00 | 1,700.00 | 1,809.00 | 1,809.00 | -1.90% | 103,823 |
| Jun 19, 2026 | 1,961.00 | 1,966.00 | 1,811.00 | 1,844.00 | 1,844.00 | -6.21% | 85,435 |
| Jun 18, 2026 | 2,000.00 | 2,050.00 | 1,966.00 | 1,966.00 | 1,966.00 | -2.67% | 70,520 |
| Jun 17, 2026 | 1,963.00 | 2,030.00 | 1,954.00 | 2,020.00 | 2,020.00 | 2.54% | 84,190 |
| Jun 16, 2026 | 1,892.00 | 1,976.00 | 1,892.00 | 1,970.00 | 1,970.00 | 3.09% | 102,679 |
| Jun 15, 2026 | 1,944.00 | 1,999.00 | 1,911.00 | 1,911.00 | 1,911.00 | -1.60% | 79,108 |
| Jun 12, 2026 | 1,919.00 | 1,989.00 | 1,910.00 | 1,942.00 | 1,942.00 | 0.62% | 147,364 |
| Jun 11, 2026 | 1,969.00 | 2,485.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.98% | 1,727,208 |
| Jun 10, 2026 | 2,020.00 | 2,030.00 | 1,915.00 | 1,969.00 | 1,969.00 | -2.52% | 52,141 |
| Jun 9, 2026 | 1,912.00 | 2,050.00 | 1,912.00 | 2,020.00 | 2,020.00 | 2.02% | 42,198 |
| Jun 8, 2026 | 2,000.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | -5.04% | 101,142 |