MILAE BIORESOURCES CO. LTD. 218150
KRX · South Korea · Process Industries
KRW 1,930.00+17.00 (+0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |