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