Skip to main content
Milae Bioresources Co., Ltd. (KOSDAQ:218150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
+110.00 (3.27%)
At close: Mar 9, 2026

Milae Bioresources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,600.003,720.003,310.003,360.003,360.00-1.03%3,921,107
Mar 5, 20263,210.003,660.003,035.003,395.003,395.000.15%3,988,856
Mar 4, 20263,365.004,070.002,980.003,390.003,390.003.99%19,686,190
Mar 3, 20263,125.003,480.003,060.003,260.003,260.0011.07%7,408,597
Feb 27, 20262,980.002,980.002,910.002,935.002,935.00-2.49%158,595
Feb 26, 20263,100.003,105.003,000.003,010.003,010.00-2.90%176,629
Feb 25, 20263,190.003,190.003,060.003,100.003,100.00-2.82%257,878
Feb 24, 20263,180.003,225.003,100.003,190.003,190.000.31%207,390
Feb 23, 20263,190.003,255.003,130.003,180.003,180.000.63%368,396
Feb 20, 20263,050.003,305.003,050.003,160.003,160.003.61%1,047,254
Feb 19, 20263,035.003,080.003,010.003,050.003,050.000.33%76,857
Feb 13, 20263,050.003,070.003,000.003,040.003,040.00-0.82%71,663
Feb 12, 20263,055.003,100.003,035.003,065.003,065.000.33%89,699
Feb 11, 20263,080.003,090.003,035.003,055.003,055.00-0.81%55,711
Feb 10, 20263,075.003,085.003,005.003,080.003,080.000.16%68,502
Feb 9, 20263,060.003,130.003,050.003,075.003,075.000.16%99,902
Feb 6, 20263,135.003,245.002,965.003,070.003,070.00-0.16%681,500
Feb 5, 20263,130.003,130.003,040.003,075.003,075.00-1.28%87,517
Feb 4, 20263,030.003,120.002,985.003,115.003,115.004.53%172,307
Feb 3, 20262,970.003,000.002,940.002,980.002,980.000.34%46,920
Feb 2, 20263,040.003,060.002,935.002,970.002,970.00-2.14%79,213
Jan 30, 20263,045.003,105.003,025.003,035.003,035.00-0.65%103,500
Jan 29, 20263,010.003,070.002,985.003,055.003,055.001.50%134,521
Jan 28, 20263,000.003,030.002,985.003,010.003,010.000.33%67,720
Jan 27, 20262,965.003,040.002,965.003,000.003,000.00-0.33%53,532
Jan 26, 20262,945.003,015.002,945.003,010.003,010.002.21%73,865
Jan 23, 20262,915.002,960.002,900.002,945.002,945.001.03%51,805
Jan 22, 20262,900.002,930.002,860.002,915.002,915.000.69%48,522
Jan 21, 20262,970.002,970.002,870.002,895.002,895.00-2.53%63,147
Jan 20, 20262,925.002,990.002,900.002,970.002,970.001.37%45,458
Jan 19, 20262,950.002,955.002,890.002,930.002,930.00-0.17%67,060
Jan 16, 20262,915.003,130.002,910.002,935.002,935.000.34%211,832
Jan 15, 20262,905.002,935.002,890.002,925.002,925.00-0.68%65,928
Jan 14, 20262,905.002,975.002,880.002,945.002,945.001.38%76,845
Jan 13, 20262,945.002,950.002,900.002,905.002,905.00-1.53%49,858
Jan 12, 20262,880.002,970.002,880.002,950.002,950.002.43%72,538
Jan 9, 20262,910.002,910.002,840.002,880.002,880.00-0.17%36,762
Jan 8, 20262,965.002,965.002,885.002,885.002,885.00-2.53%109,675
Jan 7, 20262,975.003,020.002,945.002,960.002,960.00-0.34%46,955
Jan 6, 20263,010.003,010.002,965.002,970.002,970.00-1.00%38,937
Jan 5, 20263,000.003,025.002,980.003,000.003,000.00-35,141
Jan 2, 20262,970.003,025.002,970.003,000.003,000.000.84%26,304
Dec 30, 20252,975.002,995.002,955.002,975.002,975.000.17%26,298
Dec 29, 20252,980.002,980.002,935.002,970.002,970.000.17%50,886
Dec 26, 20253,020.003,020.002,960.002,965.002,965.00-1.66%68,460
Dec 24, 20253,000.003,115.002,990.003,015.003,015.00-0.33%64,404
Dec 23, 20253,080.003,080.003,020.003,025.003,025.00-1.31%57,866
Dec 22, 20253,080.003,085.003,050.003,065.003,065.00-0.16%23,245
Dec 19, 20253,055.003,070.003,045.003,070.003,070.000.49%13,414
Dec 18, 20253,100.003,105.003,045.003,055.003,055.00-1.77%31,058
Dec 17, 20253,075.003,125.003,075.003,110.003,110.000.81%30,148
Dec 16, 20253,135.003,135.003,070.003,085.003,085.00-1.59%41,387
Dec 15, 20253,085.003,180.003,085.003,135.003,135.000.64%88,254
Dec 12, 20253,095.003,115.003,080.003,115.003,115.00-28,090
Dec 11, 20253,095.003,115.003,070.003,115.003,115.000.65%51,585
Dec 10, 20253,095.003,100.003,075.003,095.003,095.00-23,549
Dec 9, 20253,080.003,095.003,060.003,095.003,095.000.49%14,613
Dec 8, 20253,085.003,110.003,070.003,080.003,080.00-0.81%48,723
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