Skip to main content
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
+10.00 (0.32%)
At close: Dec 5, 2025

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,095.003,110.003,060.003,105.003,105.000.32%39,023
Dec 4, 20253,105.003,160.003,085.003,095.003,095.00-1.43%45,829
Dec 3, 20253,170.003,170.003,115.003,140.003,140.00-30,958
Dec 2, 20253,130.003,145.003,105.003,140.003,140.00-31,621
Dec 1, 20253,140.003,180.003,120.003,140.003,140.00-31,833
Nov 28, 20253,080.003,140.003,080.003,140.003,140.002.11%30,852
Nov 27, 20253,125.003,150.003,075.003,075.003,075.00-1.13%26,413
Nov 26, 20253,090.003,130.003,060.003,110.003,110.002.30%47,389
Nov 25, 20253,030.003,105.003,025.003,040.003,040.00-0.33%42,042
Nov 24, 20253,055.003,100.003,020.003,050.003,050.00-0.97%34,998
Nov 21, 20253,125.003,125.002,965.003,080.003,080.00-1.44%37,061
Nov 20, 20253,045.003,140.003,045.003,125.003,125.001.79%43,772
Nov 19, 20253,055.003,090.003,000.003,070.003,070.000.33%40,454
Nov 18, 20253,100.003,185.003,050.003,060.003,060.00-2.86%68,396
Nov 17, 20253,115.003,170.003,085.003,150.003,150.001.12%51,857
Nov 14, 20253,185.003,185.003,100.003,115.003,115.00-2.20%37,324
Nov 13, 20253,145.003,185.003,140.003,185.003,185.000.31%27,268
Nov 12, 20253,100.003,180.003,080.003,175.003,175.002.42%42,966
Nov 11, 20253,140.003,180.003,095.003,100.003,100.00-1.43%49,464
Nov 10, 20253,055.003,150.003,055.003,145.003,145.001.94%41,470
Nov 7, 20253,065.003,095.003,000.003,085.003,085.00-1.75%50,938
Nov 6, 20253,040.003,150.003,035.003,140.003,140.003.80%76,841
Nov 5, 20253,165.003,165.003,005.003,025.003,025.00-2.89%121,226
Nov 4, 20253,075.003,170.003,050.003,115.003,115.00-67,883
Nov 3, 20253,155.003,190.003,100.003,115.003,115.00-2.04%126,280
Oct 31, 20253,210.003,225.003,175.003,180.003,180.00-0.93%61,055
Oct 30, 20253,250.003,255.003,170.003,210.003,210.00-1.23%176,197
Oct 29, 20253,290.003,310.003,250.003,250.003,250.00-1.66%104,037
Oct 28, 20253,325.003,335.003,285.003,305.003,305.00-0.45%72,947
Oct 27, 20253,310.003,342.003,310.003,320.003,320.00-0.30%112,143
Oct 24, 20253,340.003,350.003,305.003,330.003,330.00-0.30%85,023
Oct 23, 20253,345.003,370.003,295.003,340.003,340.00-0.15%91,254
Oct 22, 20253,275.003,345.003,250.003,345.003,345.001.83%129,779
Oct 21, 20253,325.003,350.003,280.003,285.003,285.00-1.05%138,726
Oct 20, 20253,280.003,410.003,280.003,320.003,320.001.37%376,220
Oct 17, 20253,375.003,450.003,255.003,275.003,275.00-2.67%706,458
Oct 16, 20253,425.003,450.003,365.003,365.003,365.00-1.46%365,258
Oct 15, 20253,450.003,895.003,410.003,415.003,415.001.49%9,202,451
Oct 14, 20253,290.003,385.003,270.003,365.003,365.001.51%116,248
Oct 13, 20253,200.003,325.003,170.003,315.003,315.003.59%84,930
Oct 10, 20253,260.003,265.003,175.003,200.003,200.00-1.84%99,319
Oct 2, 20253,270.003,345.003,255.003,260.003,260.00-0.31%43,204
Oct 1, 20253,265.003,345.003,255.003,270.003,270.00-0.76%69,527
Sep 30, 20253,300.003,330.003,280.003,295.003,295.00-34,894
Sep 29, 20253,305.003,320.003,295.003,295.003,295.00-0.30%37,725
Sep 26, 20253,355.003,400.003,260.003,305.003,305.00-1.64%123,977
Sep 25, 20253,400.003,405.003,360.003,360.003,360.00-0.74%36,500
Sep 24, 20253,400.003,425.003,375.003,385.003,385.00-1.17%51,700
Sep 23, 20253,455.003,485.003,420.003,425.003,425.00-1.86%85,409
Sep 22, 20253,515.003,530.003,465.003,490.003,490.00-0.71%67,438
Sep 19, 20253,520.003,560.003,515.003,515.003,515.00-0.71%49,624
Sep 18, 20253,480.003,545.003,480.003,540.003,540.000.57%54,078
Sep 17, 20253,460.003,695.003,460.003,520.003,520.000.86%241,645
Sep 16, 20253,490.003,550.003,485.003,490.003,490.00-1.13%74,998
Sep 15, 20253,515.003,550.003,490.003,530.003,530.000.43%78,454
Sep 12, 20253,505.003,540.003,490.003,515.003,515.000.14%69,460
Sep 11, 20253,530.003,530.003,500.003,510.003,510.00-0.57%29,769
Sep 10, 20253,465.003,550.003,450.003,530.003,530.001.88%80,470
Sep 9, 20253,450.003,480.003,445.003,465.003,465.000.43%33,057
Sep 8, 20253,420.003,470.003,420.003,450.003,450.00-0.43%55,156
Sep 5, 20253,440.003,475.003,435.003,465.003,465.000.14%24,525
Sep 4, 20253,460.003,480.003,450.003,460.003,460.00-16,316
Sep 3, 20253,375.003,460.003,375.003,460.003,460.000.44%44,833
Sep 2, 20253,360.003,445.003,360.003,445.003,445.002.23%31,832
Sep 1, 20253,500.003,500.003,370.003,370.003,370.00-3.02%102,706
Aug 29, 20253,465.003,520.003,460.003,475.003,475.00-0.14%34,898
Aug 28, 20253,480.003,520.003,475.003,480.003,480.00-37,402
Aug 27, 20253,485.003,520.003,480.003,480.003,480.00-0.57%37,295
Aug 26, 20253,505.003,525.003,490.003,500.003,500.00-0.14%26,100
Aug 25, 20253,580.003,580.003,470.003,505.003,505.000.72%34,557
Aug 22, 20253,475.003,530.003,475.003,480.003,480.00-0.29%30,250
Aug 21, 20253,480.003,520.003,480.003,490.003,490.00-0.29%40,842
Aug 20, 20253,510.003,590.003,465.003,500.003,500.00-0.57%103,643
Aug 19, 20253,500.003,540.003,500.003,520.003,520.00-43,670
Aug 18, 20253,565.003,580.003,510.003,520.003,520.00-1.12%54,565
Aug 14, 20253,555.003,600.003,550.003,560.003,560.00-0.70%58,687
Aug 13, 20253,605.003,625.003,550.003,585.003,585.00-0.55%84,709
Aug 12, 20253,605.003,630.003,605.003,605.003,605.00-0.28%29,316
Aug 11, 20253,610.003,640.003,600.003,615.003,615.00-0.69%51,173
Aug 8, 20253,610.003,655.003,605.003,640.003,640.000.55%56,601
Aug 7, 20253,605.003,650.003,605.003,620.003,620.000.14%29,096
Aug 6, 20253,575.003,655.003,570.003,615.003,615.001.12%66,623
Aug 5, 20253,575.003,630.003,570.003,575.003,575.000.14%51,448
Aug 4, 20253,550.003,640.003,515.003,570.003,570.000.14%57,799
Aug 1, 20253,640.003,640.003,550.003,565.003,565.00-2.06%118,058
Jul 31, 20253,685.003,685.003,605.003,640.003,640.00-1.89%121,345
Jul 30, 20253,690.003,730.003,660.003,710.003,710.001.37%71,736
Jul 29, 20253,670.003,680.003,620.003,660.003,660.00-0.27%63,946
Jul 28, 20253,690.003,730.003,660.003,670.003,670.00-0.94%99,552
Jul 25, 20253,675.003,730.003,670.003,705.003,705.000.82%108,961
Jul 24, 20253,670.003,730.003,665.003,675.003,675.00-0.54%93,046
Jul 23, 20253,700.003,735.003,680.003,695.003,695.00-0.14%87,478
Jul 22, 20253,725.003,785.003,695.003,700.003,700.00-1.07%151,971
Jul 21, 20253,760.003,785.003,725.003,740.003,740.000.40%84,875
Jul 18, 20253,720.003,770.003,710.003,725.003,725.00-1.32%108,035
Jul 17, 20253,745.003,785.003,705.003,775.003,775.001.62%89,384
Jul 16, 20253,760.003,765.003,710.003,715.003,715.00-1.20%114,511
Jul 15, 20253,800.003,825.003,755.003,760.003,760.00-0.66%186,786
Jul 14, 20253,760.003,825.003,750.003,785.003,785.000.66%164,000
Jul 11, 20253,760.003,775.003,735.003,760.003,760.00-98,933