MILAE BIORESOURCES CO. LTD. 218150
KRX · Südkorea · Prozessindustrie
KRW 1.930,00+17,00 (+0,89 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.930,00 | +0,89 % | KRW 1.897,00 | KRW 1.980,00 | KRW 1.897,00 | 64,88K |
| 2026-10-01 | KRW 1.913,00 | +0,68 % | KRW 1.882,00 | KRW 1.916,00 | KRW 1.858,00 | 67,70K |
| 2026-09-30 | KRW 1.900,00 | -0,31 % | KRW 1.891,00 | KRW 1.910,00 | KRW 1.890,00 | 43,48K |
| 2026-09-29 | KRW 1.906,00 | -1,50 % | KRW 1.922,00 | KRW 1.950,00 | KRW 1.891,00 | 63,26K |
| 2026-09-28 | KRW 1.935,00 | +0,78 % | KRW 1.930,00 | KRW 1.945,00 | KRW 1.900,00 | 36,07K |
| 2026-09-23 | KRW 1.920,00 | -0,57 % | KRW 1.946,00 | KRW 1.946,00 | KRW 1.918,00 | 43,26K |
| 2026-09-22 | KRW 1.931,00 | +0,42 % | KRW 1.925,00 | KRW 1.938,00 | KRW 1.890,00 | 59,48K |
| 2026-09-21 | KRW 1.923,00 | -0,88 % | KRW 1.940,00 | KRW 1.991,00 | KRW 1.920,00 | 77,76K |
| 2026-09-18 | KRW 1.940,00 | -1,27 % | KRW 1.960,00 | KRW 1.965,00 | KRW 1.910,00 | 137,50K |
| 2026-09-17 | KRW 1.965,00 | -0,56 % | KRW 1.976,00 | KRW 1.985,00 | KRW 1.950,00 | 74,58K |
| 2026-09-16 | KRW 1.976,00 | -0,90 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.973,00 | 115,20K |
| 2026-09-15 | KRW 1.994,00 | -1,29 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.972,00 | 107,46K |
| 2026-09-14 | KRW 2.020,00 | -3,12 % | KRW 2.085,00 | KRW 2.130,00 | KRW 2.015,00 | 196,77K |
| 2026-09-11 | KRW 2.085,00 | -0,71 % | KRW 2.190,00 | KRW 2.285,00 | KRW 2.075,00 | 669,71K |
| 2026-09-10 | KRW 2.100,00 | +3,19 % | KRW 2.035,00 | KRW 2.340,00 | KRW 2.035,00 | 2,06M |
| 2026-09-09 | KRW 2.035,00 | +0,25 % | KRW 2.030,00 | KRW 2.070,00 | KRW 2.005,00 | 160,14K |
| 2026-09-08 | KRW 2.030,00 | -2,17 % | KRW 2.055,00 | KRW 2.085,00 | KRW 2.005,00 | 158,47K |
| 2026-09-07 | KRW 2.075,00 | +0,24 % | KRW 2.080,00 | KRW 2.115,00 | KRW 2.030,00 | 136,25K |
| 2026-09-04 | KRW 2.070,00 | -0,24 % | KRW 2.060,00 | KRW 2.095,00 | KRW 2.060,00 | 95,01K |
| 2026-09-03 | KRW 2.075,00 | -4,16 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.000,00 | 252,84K |
| 2026-09-02 | KRW 2.165,00 | +2,12 % | KRW 2.135,00 | KRW 2.375,00 | KRW 2.125,00 | 950,52K |
| 2026-09-01 | KRW 2.120,00 | 0,00 % | KRW 2.140,00 | KRW 2.175,00 | KRW 2.095,00 | 153,46K |
| 2026-08-31 | KRW 2.120,00 | +0,24 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.085,00 | 296,52K |
| 2026-08-28 | KRW 2.115,00 | +2,67 % | KRW 2.060,00 | KRW 2.130,00 | KRW 2.025,00 | 209,12K |
| 2026-08-27 | KRW 2.060,00 | +2,49 % | KRW 2.035,00 | KRW 2.095,00 | KRW 2.020,00 | 242,19K |
| 2026-08-26 | KRW 2.010,00 | -3,37 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.000,00 | 236,17K |
| 2026-08-25 | KRW 2.080,00 | +1,46 % | KRW 2.050,00 | KRW 2.080,00 | KRW 1.990,00 | 156,91K |
| 2026-08-24 | KRW 2.050,00 | -0,73 % | KRW 2.065,00 | KRW 2.095,00 | KRW 2.035,00 | 227,94K |
| 2026-08-21 | KRW 2.065,00 | 0,00 % | KRW 2.060,00 | KRW 2.130,00 | KRW 2.040,00 | 413,85K |
| 2026-08-20 | KRW 2.065,00 | +1,72 % | KRW 2.030,00 | KRW 2.075,00 | KRW 2.010,00 | 170,58K |
| 2026-08-19 | KRW 2.030,00 | -3,56 % | KRW 2.105,00 | KRW 2.145,00 | KRW 1.989,00 | 318,58K |
| 2026-08-18 | KRW 2.105,00 | +1,94 % | KRW 2.065,00 | KRW 2.160,00 | KRW 2.060,00 | 502,71K |
| 2026-08-14 | KRW 2.065,00 | -4,18 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.040,00 | 348,48K |
| 2026-08-13 | KRW 2.155,00 | +3,36 % | KRW 2.100,00 | KRW 2.185,00 | KRW 2.035,00 | 411,29K |
| 2026-08-12 | KRW 2.085,00 | -0,24 % | KRW 2.075,00 | KRW 2.140,00 | KRW 2.055,00 | 283,03K |
| 2026-08-11 | KRW 2.090,00 | 0,00 % | KRW 2.110,00 | KRW 2.195,00 | KRW 2.060,00 | 449,48K |
| 2026-08-10 | KRW 2.090,00 | +4,92 % | KRW 2.005,00 | KRW 2.095,00 | KRW 2.000,00 | 366,49K |
| 2026-08-07 | KRW 1.992,00 | +0,45 % | KRW 1.986,00 | KRW 2.080,00 | KRW 1.945,00 | 471,44K |
| 2026-08-06 | KRW 1.983,00 | -1,34 % | KRW 2.020,00 | KRW 2.165,00 | KRW 1.930,00 | 538,72K |
| 2026-08-05 | KRW 2.010,00 | +3,18 % | KRW 1.949,00 | KRW 2.040,00 | KRW 1.944,00 | 333,36K |
| 2026-08-04 | KRW 1.948,00 | +2,26 % | KRW 1.905,00 | KRW 2.025,00 | KRW 1.905,00 | 394,29K |
| 2026-08-03 | KRW 1.905,00 | -0,31 % | KRW 1.891,00 | KRW 1.950,00 | KRW 1.816,00 | 409,21K |
| 2026-07-31 | KRW 1.911,00 | +2,08 % | KRW 1.890,00 | KRW 1.919,00 | KRW 1.790,00 | 497,21K |
| 2026-07-30 | KRW 1.872,00 | +3,88 % | KRW 1.802,00 | KRW 1.934,00 | KRW 1.802,00 | 756,20K |
| 2026-07-29 | KRW 1.802,00 | -6,19 % | KRW 1.903,00 | KRW 2.090,00 | KRW 1.771,00 | 1,56M |
| 2026-07-28 | KRW 1.921,00 | -9,81 % | KRW 2.085,00 | KRW 2.290,00 | KRW 1.900,00 | 2,20M |
| 2026-07-27 | KRW 2.130,00 | -13,06 % | KRW 2.260,00 | KRW 2.330,00 | KRW 2.080,00 | 1,24M |
| 2026-07-24 | KRW 2.450,00 | -1,41 % | KRW 2.650,00 | KRW 2.825,00 | KRW 2.365,00 | 8,15M |
| 2026-07-23 | KRW 2.485,00 | -2,55 % | KRW 2.470,00 | KRW 2.915,00 | KRW 2.390,00 | 10,41M |
| 2026-07-22 | KRW 2.550,00 | +3,66 % | KRW 2.460,00 | KRW 2.690,00 | KRW 2.300,00 | 7,64M |
| 2026-07-21 | KRW 2.460,00 | -6,64 % | KRW 2.950,00 | KRW 3.180,00 | KRW 2.340,00 | 20,71M |
| 2026-07-20 | KRW 2.635,00 | +29,80 % | KRW 2.135,00 | KRW 2.635,00 | KRW 1.994,00 | 5,88M |
| 2026-07-16 | KRW 2.030,00 | -4,02 % | KRW 2.240,00 | KRW 2.430,00 | KRW 1.920,00 | 5,27M |
| 2026-07-15 | KRW 2.115,00 | -11,13 % | KRW 2.555,00 | KRW 2.590,00 | KRW 2.105,00 | 5,09M |
| 2026-07-14 | KRW 2.380,00 | +29,84 % | KRW 1.833,00 | KRW 2.380,00 | KRW 1.833,00 | 1,06M |
| 2026-07-13 | KRW 1.833,00 | +1,61 % | KRW 1.834,00 | KRW 1.888,00 | KRW 1.804,00 | 98,82K |
| 2026-07-10 | KRW 1.804,00 | +0,17 % | KRW 1.790,00 | KRW 1.840,00 | KRW 1.775,00 | 60,84K |
| 2026-07-09 | KRW 1.801,00 | +5,32 % | KRW 1.730,00 | KRW 1.880,00 | KRW 1.695,00 | 131,87K |
| 2026-07-08 | KRW 1.710,00 | -2,68 % | KRW 1.701,00 | KRW 1.805,00 | KRW 1.701,00 | 80,71K |
| 2026-07-07 | KRW 1.757,00 | -0,62 % | KRW 1.736,00 | KRW 1.830,00 | KRW 1.736,00 | 76,77K |
| 2026-07-06 | KRW 1.768,00 | +5,93 % | KRW 1.639,00 | KRW 1.779,00 | KRW 1.639,00 | 98,67K |
| 2026-07-03 | KRW 1.669,00 | -2,40 % | KRW 1.689,00 | KRW 1.717,00 | KRW 1.592,00 | 81,02K |
| 2026-07-02 | KRW 1.710,00 | -3,93 % | KRW 1.760,00 | KRW 1.782,00 | KRW 1.650,00 | 76,30K |
| 2026-07-01 | KRW 1.780,00 | +2,42 % | KRW 1.724,00 | KRW 1.785,00 | KRW 1.700,00 | 36,44K |
| 2026-06-30 | KRW 1.738,00 | -3,44 % | KRW 1.741,00 | KRW 1.820,00 | KRW 1.705,00 | 40,92K |
| 2026-06-29 | KRW 1.800,00 | +10,97 % | KRW 1.545,00 | KRW 1.800,00 | KRW 1.545,00 | 95,46K |
| 2026-06-26 | KRW 1.622,00 | -6,13 % | KRW 1.714,00 | KRW 1.720,00 | KRW 1.622,00 | 63,29K |
| 2026-06-25 | KRW 1.728,00 | +0,12 % | KRW 1.712,00 | KRW 1.758,00 | KRW 1.675,00 | 36,68K |
| 2026-06-24 | KRW 1.726,00 | +0,35 % | KRW 1.689,00 | KRW 1.753,00 | KRW 1.650,00 | 100,45K |
| 2026-06-23 | KRW 1.720,00 | -4,92 % | KRW 1.748,00 | KRW 1.846,00 | KRW 1.718,00 | 77,14K |
| 2026-06-22 | KRW 1.809,00 | -1,90 % | KRW 1.843,00 | KRW 1.853,00 | KRW 1.700,00 | 103,82K |
| 2026-06-19 | KRW 1.844,00 | -6,21 % | KRW 1.961,00 | KRW 1.966,00 | KRW 1.811,00 | 85,44K |
| 2026-06-18 | KRW 1.966,00 | -2,67 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.966,00 | 70,56K |
| 2026-06-17 | KRW 2.020,00 | +2,54 % | KRW 1.963,00 | KRW 2.030,00 | KRW 1.954,00 | 86,21K |
| 2026-06-16 | KRW 1.970,00 | +3,09 % | KRW 1.892,00 | KRW 1.976,00 | KRW 1.892,00 | 102,68K |
| 2026-06-15 | KRW 1.911,00 | -1,60 % | KRW 1.944,00 | KRW 1.999,00 | KRW 1.911,00 | 79,11K |
| 2026-06-12 | KRW 1.942,00 | +0,62 % | KRW 1.919,00 | KRW 1.989,00 | KRW 1.910,00 | 147,62K |
| 2026-06-11 | KRW 1.930,00 | -1,98 % | KRW 1.969,00 | KRW 2.485,00 | KRW 1.920,00 | 1,73M |
| 2026-06-10 | KRW 1.969,00 | -2,52 % | KRW 2.020,00 | KRW 2.030,00 | KRW 1.915,00 | 52,14K |
| 2026-06-09 | KRW 2.020,00 | +2,02 % | KRW 1.912,00 | KRW 2.050,00 | KRW 1.912,00 | 42,72K |
| 2026-06-08 | KRW 1.980,00 | -5,04 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.980,00 | 102,12K |
| 2026-06-05 | KRW 2.085,00 | -1,18 % | KRW 2.085,00 | KRW 2.140,00 | KRW 2.070,00 | 64,49K |
| 2026-06-04 | KRW 2.110,00 | -0,24 % | KRW 2.080,00 | KRW 2.265,00 | KRW 2.080,00 | 70,94K |
| 2026-06-02 | KRW 2.115,00 | -1,63 % | KRW 2.070,00 | KRW 2.150,00 | KRW 2.050,00 | 119,29K |
| 2026-06-01 | KRW 2.150,00 | -3,80 % | KRW 2.220,00 | KRW 2.245,00 | KRW 2.060,00 | 157,07K |
| 2026-05-29 | KRW 2.235,00 | -4,89 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.190,00 | 200,59K |
| 2026-05-28 | KRW 2.350,00 | -0,63 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.300,00 | 150,84K |
| 2026-05-27 | KRW 2.365,00 | -6,52 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.315,00 | 223,50K |
| 2026-05-26 | KRW 2.530,00 | -1,56 % | KRW 2.570,00 | KRW 2.600,00 | KRW 2.525,00 | 80,56K |
| 2026-05-22 | KRW 2.570,00 | +0,78 % | KRW 2.550,00 | KRW 2.605,00 | KRW 2.540,00 | 57,92K |