Skip to main content
logo
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,085.00
-25.00 (-1.18%)
At close: Jun 5, 2026

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,085.002,140.002,070.002,085.002,085.00-1.18%64,493
Jun 4, 20262,080.002,265.002,080.002,110.002,110.00-0.24%66,735
Jun 2, 20262,070.002,150.002,050.002,115.002,115.00-1.63%119,291
Jun 1, 20262,220.002,245.002,060.002,150.002,150.00-3.80%157,070
May 29, 20262,350.002,385.002,190.002,235.002,235.00-4.89%191,280
May 28, 20262,350.002,430.002,300.002,350.002,350.00-0.63%150,424
May 27, 20262,565.002,570.002,315.002,365.002,365.00-6.52%221,898
May 26, 20262,570.002,600.002,525.002,530.002,530.00-1.56%80,553
May 22, 20262,550.002,605.002,540.002,570.002,570.000.78%56,407
May 21, 20262,595.002,810.002,550.002,550.002,550.00-1.35%98,507
May 20, 20262,680.002,685.002,570.002,585.002,585.00-3.54%119,324
May 19, 20262,635.002,870.002,635.002,680.002,680.000.75%113,114
May 18, 20262,680.002,750.002,640.002,660.002,660.00-0.75%133,357
May 15, 20262,825.002,850.002,680.002,680.002,680.00-5.63%247,586
May 14, 20262,850.002,865.002,805.002,840.002,840.000.18%83,740
May 13, 20262,845.003,050.002,815.002,835.002,835.00-1.39%194,550
May 12, 20262,905.002,960.002,845.002,875.002,875.00-0.86%229,800
May 11, 20263,010.003,010.002,900.002,900.002,900.00-3.65%194,324
May 8, 20263,005.003,055.002,970.003,010.003,010.001.35%121,072
May 7, 20263,100.003,100.002,970.002,970.002,970.00-4.19%318,872
May 6, 20263,350.003,360.003,020.003,100.003,100.00-4.76%555,627
May 4, 20263,275.003,310.003,240.003,255.003,255.00-0.91%240,172
Apr 30, 20263,220.003,390.003,220.003,285.003,285.002.18%766,725
Apr 29, 20263,205.003,235.003,185.003,215.003,215.000.47%140,079
Apr 28, 20263,260.003,260.003,165.003,200.003,200.00-0.93%139,657
Apr 27, 20263,165.003,255.003,140.003,230.003,230.002.05%171,023
Apr 24, 20263,200.003,220.003,155.003,165.003,165.00-1.09%210,451
Apr 23, 20263,245.003,250.003,170.003,200.003,200.00-0.93%254,009
Apr 22, 20263,220.003,295.003,190.003,230.003,230.000.47%295,859
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%163,286
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%220,198
Apr 14, 20263,245.003,280.003,195.003,250.003,250.00-0.31%351,347
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%280,284
Apr 9, 20262,975.003,235.002,975.003,115.003,115.005.06%648,941
Apr 8, 20262,960.003,015.002,860.002,965.002,965.00-3.26%450,633
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%351,372
Apr 2, 20263,010.003,105.002,985.003,040.003,040.00-450,556
Apr 1, 20262,980.003,070.002,980.003,040.003,040.000.16%236,449
Mar 31, 20263,115.003,185.003,000.003,035.003,035.00-2.57%327,646
Mar 30, 20263,180.003,230.003,085.003,115.003,115.001.47%668,414
Mar 27, 20263,130.003,160.002,985.003,070.003,070.00-1.92%248,247
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%451,543
Mar 24, 20263,150.003,150.002,980.003,005.003,005.00-5.21%735,309