Skip to main content
logo
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
-35.00 (-1.09%)
At close: Apr 24, 2026

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,200.003,220.003,155.003,165.003,165.00-1.09%209,774
Apr 23, 20263,245.003,250.003,170.003,200.003,200.00-0.93%251,490
Apr 22, 20263,220.003,295.003,190.003,230.003,230.000.47%292,886
Apr 21, 20263,190.003,245.003,140.003,215.003,215.000.78%378,856
Apr 20, 20263,185.003,240.003,180.003,190.003,190.000.31%201,699
Apr 17, 20263,190.003,215.003,150.003,180.003,180.00-0.31%162,097
Apr 16, 20263,205.003,270.003,180.003,190.003,190.00-0.62%160,883
Apr 15, 20263,215.003,240.003,140.003,210.003,210.00-1.23%217,467
Apr 14, 20263,245.003,280.003,195.003,250.003,250.00-0.31%348,006
Apr 13, 20263,240.003,342.003,190.003,260.003,260.002.68%601,953
Apr 10, 20263,100.003,190.003,055.003,175.003,175.001.93%279,115
Apr 9, 20262,975.003,235.002,975.003,115.003,115.005.06%646,254
Apr 8, 20262,960.003,015.002,860.002,965.002,965.00-3.26%447,462
Apr 7, 20263,120.003,165.003,055.003,065.003,065.00-3.01%344,247
Apr 6, 20263,225.003,380.003,135.003,160.003,160.000.48%1,381,881
Apr 3, 20263,040.003,170.003,030.003,145.003,145.003.45%343,026
Apr 2, 20263,010.003,105.002,985.003,040.003,040.00-443,845
Apr 1, 20262,980.003,070.002,980.003,040.003,040.000.16%233,375
Mar 31, 20263,115.003,185.003,000.003,035.003,035.00-2.57%326,596
Mar 30, 20263,180.003,230.003,085.003,115.003,115.001.47%663,043
Mar 27, 20263,130.003,160.002,985.003,070.003,070.00-1.92%247,259
Mar 26, 20263,115.003,175.003,055.003,130.003,130.001.46%343,969
Mar 25, 20262,995.003,110.002,945.003,085.003,085.002.66%449,424
Mar 24, 20263,150.003,150.002,980.003,005.003,005.00-5.21%729,515
Mar 23, 20263,275.003,340.003,165.003,170.003,170.00-1.55%882,542
Mar 20, 20263,205.003,235.003,130.003,220.003,220.000.31%351,483
Mar 19, 20263,305.003,345.003,170.003,210.003,210.001.10%732,363
Mar 18, 20263,330.003,330.003,160.003,175.003,175.00-5.93%667,072
Mar 17, 20263,235.003,375.003,165.003,375.003,375.000.90%831,425
Mar 16, 20263,380.003,570.003,320.003,345.003,345.00-2,241,314
Mar 13, 20263,400.003,870.003,315.003,345.003,345.002.45%5,353,790
Mar 12, 20263,300.003,430.003,200.003,265.003,265.001.08%1,119,295
Mar 11, 20263,250.003,315.003,125.003,230.003,230.00-2.12%1,258,611
Mar 10, 20263,170.003,505.003,130.003,300.003,300.00-4.90%1,836,697
Mar 9, 20263,660.004,300.003,390.003,470.003,470.003.27%13,397,080
Mar 6, 20263,600.003,720.003,310.003,360.003,360.00-1.03%3,921,107
Mar 5, 20263,210.003,660.003,035.003,395.003,395.000.15%3,988,856
Mar 4, 20263,365.004,070.002,980.003,390.003,390.003.99%19,686,190
Mar 3, 20263,125.003,480.003,060.003,260.003,260.0011.07%7,408,597
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