See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 218150.KQ stock page

Milae Bioresources Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-216,420.006,460.005,900.005,940.005,940.005,871,868
2022-02-186,490.006,790.005,850.005,870.005,870.009,506,455
2022-02-175,640.006,830.005,500.006,100.006,100.0018,076,939
2022-02-165,180.005,640.005,100.005,640.005,640.007,032,219
2022-02-157,150.007,320.006,160.006,270.006,270.009,265,684
2022-02-147,520.007,700.006,890.007,040.007,040.0027,124,881
2022-02-115,310.006,870.005,130.006,870.006,870.0035,390,301
2022-02-105,190.005,330.004,985.005,290.005,290.002,491,389
2022-02-094,890.005,240.004,880.005,240.005,240.003,198,876
2022-02-085,140.005,370.004,765.004,970.004,970.005,294,838
2022-02-075,070.005,240.005,000.005,040.005,040.002,677,596
2022-02-044,915.005,440.004,740.005,060.005,060.0017,068,631
2022-02-034,490.004,825.004,490.004,595.004,595.003,331,994
2022-01-284,470.004,575.004,290.004,490.004,490.001,849,514
2022-01-274,715.005,370.004,370.004,480.004,480.0012,959,960
2022-01-265,140.005,480.004,725.004,755.004,755.0011,765,630
2022-01-254,955.005,590.004,755.005,020.005,020.0025,070,670
2022-01-243,605.004,730.003,605.004,730.004,730.0017,318,680
2022-01-213,670.003,720.003,600.003,640.003,640.0060,299
2022-01-203,515.003,750.003,515.003,670.003,670.0066,452
2022-01-193,515.003,645.003,515.003,540.003,540.0079,775
2022-01-183,545.003,695.003,545.003,580.003,580.0053,919
2022-01-173,685.003,700.003,555.003,585.003,585.0071,455
2022-01-143,720.003,825.003,640.003,700.003,700.0085,510
2022-01-133,835.003,845.003,750.003,760.003,760.0035,509
2022-01-123,685.003,815.003,685.003,785.003,785.0070,562
2022-01-113,855.003,900.003,730.003,745.003,745.0066,560
2022-01-103,950.003,970.003,840.003,870.003,870.0054,986
2022-01-073,850.003,935.003,825.003,910.003,910.0026,573
2022-01-063,855.003,970.003,840.003,870.003,870.0079,580
2022-01-054,030.004,040.003,925.003,925.003,925.0078,176
2022-01-044,045.004,055.003,995.004,030.004,030.0043,663
2022-01-033,975.004,050.003,970.004,020.004,020.0039,063
2021-12-304,000.004,020.003,960.003,975.003,975.0043,192
2021-12-293,980.004,000.003,915.004,000.004,000.0044,863
2021-12-283,970.004,005.003,920.003,940.003,940.0039,510
2021-12-274,040.004,040.003,960.003,965.003,965.0060,226
2021-12-243,995.004,045.003,995.004,015.004,015.0063,869
2021-12-234,025.004,050.003,965.003,995.003,995.0046,044
2021-12-224,115.004,115.003,965.004,015.004,015.0046,147
2021-12-213,990.004,065.003,955.004,050.004,050.0071,526
2021-12-204,105.004,160.004,040.004,040.004,040.0067,095
2021-12-174,175.004,205.004,100.004,145.004,145.0071,999
2021-12-164,175.004,230.004,130.004,175.004,175.0080,582
2021-12-154,175.004,240.004,165.004,195.004,195.0064,409
2021-12-144,180.004,275.004,160.004,235.004,235.0084,196
2021-12-134,225.004,265.004,150.004,180.004,180.0076,318
2021-12-104,145.004,250.004,145.004,220.004,220.0060,811
2021-12-094,155.004,285.004,135.004,220.004,220.00135,549
2021-12-084,190.004,210.004,105.004,115.004,115.0078,681
2021-12-074,180.004,300.004,050.004,160.004,160.00142,129
2021-12-064,085.004,180.003,970.004,150.004,150.00105,382
2021-12-034,005.004,130.004,000.004,070.004,070.0086,686
2021-12-023,825.004,060.003,825.004,000.004,000.00130,539
2021-12-013,780.003,975.003,705.003,970.003,970.00240,310
2021-11-304,070.004,145.003,780.003,780.003,780.00270,464
2021-11-293,900.004,185.003,895.004,110.004,110.00157,575
2021-11-264,390.004,390.004,050.004,140.004,140.00261,814
2021-11-254,515.004,515.004,325.004,365.004,365.00253,286
2021-11-244,340.004,525.004,340.004,515.004,515.00270,205
← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.