Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,100.00 | 8,870.00 | 8,020.00 | 8,400.00 | 8,400.00 | 3,700,302 |
| 2022-05-19 | 7,940.00 | 8,370.00 | 7,930.00 | 8,070.00 | 8,070.00 | 819,908 |
| 2022-05-18 | 8,210.00 | 8,630.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2,631,850 |
| 2022-05-17 | 8,700.00 | 8,800.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,595,275 |
| 2022-05-16 | 8,100.00 | 9,460.00 | 8,080.00 | 8,760.00 | 8,760.00 | 13,910,530 |
| 2022-05-13 | 7,670.00 | 7,810.00 | 7,450.00 | 7,810.00 | 7,810.00 | 1,092,260 |
| 2022-05-12 | 8,420.00 | 8,470.00 | 7,730.00 | 7,730.00 | 7,730.00 | 1,282,278 |
| 2022-05-11 | 8,640.00 | 8,950.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,558,518 |
| 2022-05-10 | 9,000.00 | 10,050.00 | 8,480.00 | 8,630.00 | 8,630.00 | 12,309,290 |
| 2022-05-09 | 8,710.00 | 8,850.00 | 8,210.00 | 8,360.00 | 8,360.00 | 1,235,756 |
| 2022-05-06 | 8,820.00 | 9,250.00 | 8,800.00 | 8,860.00 | 8,860.00 | 989,429 |
| 2022-05-04 | 9,550.00 | 9,550.00 | 8,990.00 | 9,040.00 | 9,040.00 | 1,237,722 |
| 2022-05-03 | 9,780.00 | 9,870.00 | 9,360.00 | 9,600.00 | 9,600.00 | 1,518,082 |
| 2022-05-02 | 10,050.00 | 10,300.00 | 9,660.00 | 9,690.00 | 9,690.00 | 3,546,625 |
| 2022-04-29 | 9,440.00 | 9,610.00 | 9,220.00 | 9,370.00 | 9,370.00 | 1,713,080 |
| 2022-04-28 | 9,910.00 | 10,100.00 | 9,300.00 | 9,450.00 | 9,450.00 | 2,538,832 |
| 2022-04-27 | 10,950.00 | 11,200.00 | 9,840.00 | 9,860.00 | 9,860.00 | 4,330,910 |
| 2022-04-26 | 10,650.00 | 11,000.00 | 10,250.00 | 10,300.00 | 10,300.00 | 3,385,954 |
| 2022-04-25 | 10,050.00 | 11,950.00 | 10,050.00 | 10,800.00 | 10,800.00 | 12,857,550 |
| 2022-04-22 | 10,000.00 | 10,700.00 | 9,990.00 | 10,200.00 | 10,200.00 | 3,858,971 |
| 2022-04-21 | 10,400.00 | 10,700.00 | 9,930.00 | 10,150.00 | 10,150.00 | 2,969,253 |
| 2022-04-20 | 11,650.00 | 11,650.00 | 10,550.00 | 10,700.00 | 10,700.00 | 3,717,618 |
| 2022-04-19 | 12,100.00 | 12,900.00 | 11,250.00 | 11,550.00 | 11,550.00 | 12,454,570 |
| 2022-04-18 | 11,150.00 | 11,800.00 | 10,900.00 | 11,050.00 | 11,050.00 | 5,256,886 |
| 2022-04-15 | 10,900.00 | 11,350.00 | 10,850.00 | 10,950.00 | 10,950.00 | 4,438,924 |
| 2022-04-14 | 10,800.00 | 11,800.00 | 10,700.00 | 10,950.00 | 10,950.00 | 9,067,932 |
| 2022-04-13 | 10,700.00 | 11,300.00 | 10,350.00 | 10,950.00 | 10,950.00 | 7,708,282 |
| 2022-04-12 | 12,150.00 | 12,250.00 | 10,250.00 | 10,750.00 | 10,750.00 | 21,466,490 |
| 2022-04-11 | 9,880.00 | 11,250.00 | 9,710.00 | 11,250.00 | 11,250.00 | 10,552,080 |
| 2022-04-08 | 10,200.00 | 10,300.00 | 9,450.00 | 9,680.00 | 9,680.00 | 3,431,900 |
| 2022-04-07 | 10,050.00 | 10,300.00 | 9,340.00 | 9,450.00 | 9,450.00 | 3,420,700 |
| 2022-04-06 | 10,000.00 | 10,450.00 | 9,810.00 | 9,850.00 | 9,850.00 | 6,134,614 |
| 2022-04-05 | 9,970.00 | 10,600.00 | 9,480.00 | 9,520.00 | 9,520.00 | 6,387,671 |
| 2022-04-04 | 9,730.00 | 9,730.00 | 9,130.00 | 9,230.00 | 9,230.00 | 2,852,132 |
| 2022-04-01 | 9,950.00 | 10,800.00 | 9,520.00 | 9,820.00 | 9,820.00 | 4,548,361 |
| 2022-03-31 | 9,860.00 | 11,150.00 | 9,850.00 | 10,200.00 | 10,200.00 | 13,503,530 |
| 2022-03-30 | 9,300.00 | 9,630.00 | 9,050.00 | 9,130.00 | 9,130.00 | 3,016,789 |
| 2022-03-29 | 10,400.00 | 10,500.00 | 9,660.00 | 9,710.00 | 9,710.00 | 4,612,681 |
| 2022-03-28 | 10,400.00 | 11,200.00 | 10,050.00 | 10,950.00 | 10,950.00 | 5,909,674 |
| 2022-03-25 | 10,500.00 | 11,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 3,796,104 |
| 2022-03-24 | 11,800.00 | 11,950.00 | 10,500.00 | 10,750.00 | 10,750.00 | 5,208,964 |
| 2022-03-23 | 12,100.00 | 12,400.00 | 11,100.00 | 11,450.00 | 11,450.00 | 10,499,470 |
| 2022-03-22 | 10,100.00 | 12,300.00 | 10,050.00 | 11,750.00 | 11,750.00 | 22,795,779 |
| 2022-03-21 | 7,930.00 | 10,150.00 | 7,920.00 | 9,740.00 | 9,740.00 | 30,416,721 |
| 2022-03-18 | 7,980.00 | 8,300.00 | 7,900.00 | 7,960.00 | 7,960.00 | 3,756,816 |
| 2022-03-17 | 7,750.00 | 8,120.00 | 7,580.00 | 7,880.00 | 7,880.00 | 2,698,387 |
| 2022-03-16 | 8,260.00 | 8,650.00 | 7,950.00 | 7,990.00 | 7,990.00 | 2,385,383 |
| 2022-03-15 | 8,850.00 | 9,030.00 | 8,100.00 | 8,170.00 | 8,170.00 | 3,049,773 |
| 2022-03-14 | 8,700.00 | 9,380.00 | 8,610.00 | 8,690.00 | 8,690.00 | 7,240,189 |
| 2022-03-11 | 9,440.00 | 9,510.00 | 8,650.00 | 8,670.00 | 8,670.00 | 7,111,558 |
| 2022-03-10 | 7,990.00 | 9,700.00 | 7,620.00 | 9,160.00 | 9,160.00 | 19,238,270 |
| 2022-03-08 | 9,250.00 | 9,560.00 | 8,380.00 | 8,520.00 | 8,520.00 | 5,375,513 |
| 2022-03-07 | 9,410.00 | 9,930.00 | 8,970.00 | 9,600.00 | 9,600.00 | 13,272,710 |
| 2022-03-04 | 9,420.00 | 9,930.00 | 8,600.00 | 8,600.00 | 8,600.00 | 9,993,007 |
| 2022-03-03 | 8,980.00 | 10,450.00 | 8,890.00 | 9,390.00 | 9,390.00 | 38,373,688 |
| 2022-03-02 | 7,800.00 | 8,820.00 | 7,420.00 | 8,820.00 | 8,820.00 | 21,145,100 |
| 2022-02-28 | 6,780.00 | 7,040.00 | 6,730.00 | 6,790.00 | 6,790.00 | 1,599,772 |
| 2022-02-25 | 6,800.00 | 7,590.00 | 6,550.00 | 6,550.00 | 6,550.00 | 2,357,710 |
| 2022-02-24 | 8,160.00 | 8,160.00 | 7,460.00 | 8,090.00 | 8,090.00 | 3,032,752 |
| 2022-02-23 | 7,450.00 | 9,260.00 | 6,810.00 | 8,010.00 | 8,010.00 | 44,943,578 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.