Milae Bioresources Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,340.00 | 4,525.00 | 4,340.00 | 4,515.00 | 4,515.00 | 270,205 |
| 2021-11-23 | 4,365.00 | 4,515.00 | 4,290.00 | 4,390.00 | 4,390.00 | 206,507 |
| 2021-11-22 | 4,500.00 | 4,580.00 | 4,365.00 | 4,400.00 | 4,400.00 | 290,741 |
| 2021-11-19 | 4,790.00 | 4,810.00 | 4,575.00 | 4,580.00 | 4,580.00 | 347,083 |
| 2021-11-18 | 4,685.00 | 4,790.00 | 4,590.00 | 4,750.00 | 4,750.00 | 504,302 |
| 2021-11-17 | 4,685.00 | 4,685.00 | 4,495.00 | 4,685.00 | 4,685.00 | 707,676 |
| 2021-11-16 | 4,790.00 | 4,840.00 | 4,550.00 | 4,685.00 | 4,685.00 | 611,059 |
| 2021-11-15 | 4,940.00 | 4,980.00 | 4,840.00 | 4,840.00 | 4,840.00 | 424,662 |
| 2021-11-12 | 5,040.00 | 5,090.00 | 4,850.00 | 4,940.00 | 4,940.00 | 668,541 |
| 2021-11-11 | 5,700.00 | 5,790.00 | 5,010.00 | 5,040.00 | 5,040.00 | 4,855,743 |
| 2021-11-10 | 5,230.00 | 5,380.00 | 4,980.00 | 5,230.00 | 5,230.00 | 2,093,893 |
| 2021-11-09 | 5,030.00 | 5,540.00 | 5,030.00 | 5,250.00 | 5,250.00 | 5,764,090 |
| 2021-11-08 | 5,060.00 | 5,350.00 | 4,975.00 | 5,030.00 | 5,030.00 | 1,223,698 |
| 2021-11-05 | 5,200.00 | 5,280.00 | 4,945.00 | 4,965.00 | 4,965.00 | 850,696 |
| 2021-11-04 | 5,120.00 | 5,580.00 | 5,080.00 | 5,260.00 | 5,260.00 | 6,244,038 |
| 2021-11-03 | 4,955.00 | 5,430.00 | 4,875.00 | 5,110.00 | 5,110.00 | 4,613,951 |
| 2021-11-02 | 4,870.00 | 5,050.00 | 4,840.00 | 5,000.00 | 5,000.00 | 860,084 |
| 2021-11-01 | 5,240.00 | 5,250.00 | 4,880.00 | 4,915.00 | 4,915.00 | 1,294,723 |
| 2021-10-29 | 5,250.00 | 5,390.00 | 5,170.00 | 5,310.00 | 5,310.00 | 2,827,711 |
| 2021-10-28 | 4,850.00 | 5,770.00 | 4,850.00 | 5,240.00 | 5,240.00 | 20,073,090 |
| 2021-10-27 | 4,795.00 | 4,940.00 | 4,660.00 | 4,765.00 | 4,765.00 | 1,724,138 |
| 2021-10-26 | 5,020.00 | 5,550.00 | 4,830.00 | 4,860.00 | 4,860.00 | 13,930,880 |
| 2021-10-25 | 4,395.00 | 4,585.00 | 4,395.00 | 4,430.00 | 4,430.00 | 844,638 |
| 2021-10-22 | 4,580.00 | 4,910.00 | 4,440.00 | 4,455.00 | 4,455.00 | 1,912,341 |
| 2021-10-21 | 4,920.00 | 5,000.00 | 4,555.00 | 4,555.00 | 4,555.00 | 1,499,115 |
| 2021-10-20 | 4,515.00 | 5,660.00 | 4,425.00 | 4,980.00 | 4,980.00 | 19,685,510 |
| 2021-10-19 | 4,700.00 | 5,070.00 | 4,325.00 | 4,520.00 | 4,520.00 | 5,420,051 |
| 2021-10-18 | 4,895.00 | 4,900.00 | 4,575.00 | 4,640.00 | 4,640.00 | 2,519,142 |
| 2021-10-15 | 4,665.00 | 4,930.00 | 4,500.00 | 4,630.00 | 4,630.00 | 6,563,474 |
| 2021-10-14 | 3,430.00 | 4,445.00 | 3,430.00 | 4,445.00 | 4,445.00 | 3,807,896 |
← NewerPage 21 of 21 · 1,230 trading days
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.