Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3,110.00 | 3,110.00 | 3,010.00 | 3,090.00 | 3,090.00 | 46,620 |
| 2024-07-26 | 3,020.00 | 3,040.00 | 2,970.00 | 3,030.00 | 3,030.00 | 71,012 |
| 2024-07-25 | 3,000.00 | 3,045.00 | 2,955.00 | 3,035.00 | 3,035.00 | 85,671 |
| 2024-07-24 | 3,045.00 | 3,125.00 | 3,040.00 | 3,040.00 | 3,040.00 | 47,290 |
| 2024-07-23 | 3,040.00 | 3,210.00 | 3,040.00 | 3,095.00 | 3,095.00 | 172,915 |
| 2024-07-22 | 3,160.00 | 3,165.00 | 3,000.00 | 3,055.00 | 3,055.00 | 155,738 |
| 2024-07-19 | 3,140.00 | 3,195.00 | 3,095.00 | 3,160.00 | 3,160.00 | 64,565 |
| 2024-07-18 | 3,140.00 | 3,190.00 | 3,055.00 | 3,155.00 | 3,155.00 | 125,360 |
| 2024-07-17 | 3,210.00 | 3,265.00 | 3,150.00 | 3,150.00 | 3,150.00 | 95,131 |
| 2024-07-16 | 3,300.00 | 3,315.00 | 3,185.00 | 3,210.00 | 3,210.00 | 106,798 |
| 2024-07-15 | 3,290.00 | 3,335.00 | 3,270.00 | 3,300.00 | 3,300.00 | 31,051 |
| 2024-07-12 | 3,390.00 | 3,390.00 | 3,260.00 | 3,290.00 | 3,290.00 | 58,301 |
| 2024-07-11 | 3,400.00 | 3,435.00 | 3,305.00 | 3,390.00 | 3,390.00 | 59,702 |
| 2024-07-10 | 3,470.00 | 3,480.00 | 3,350.00 | 3,400.00 | 3,400.00 | 81,633 |
| 2024-07-09 | 3,400.00 | 3,470.00 | 3,300.00 | 3,470.00 | 3,470.00 | 107,904 |
| 2024-07-08 | 3,290.00 | 3,445.00 | 3,280.00 | 3,380.00 | 3,380.00 | 137,085 |
| 2024-07-05 | 3,235.00 | 3,300.00 | 3,160.00 | 3,290.00 | 3,290.00 | 167,990 |
| 2024-07-04 | 3,220.00 | 3,275.00 | 3,155.00 | 3,230.00 | 3,230.00 | 94,941 |
| 2024-07-03 | 3,230.00 | 3,265.00 | 3,175.00 | 3,220.00 | 3,220.00 | 116,590 |
| 2024-07-02 | 3,390.00 | 3,430.00 | 3,210.00 | 3,210.00 | 3,210.00 | 181,116 |
| 2024-07-01 | 3,310.00 | 3,420.00 | 3,300.00 | 3,380.00 | 3,380.00 | 146,758 |
| 2024-06-28 | 3,360.00 | 3,415.00 | 3,315.00 | 3,335.00 | 3,335.00 | 100,423 |
| 2024-06-27 | 3,565.00 | 3,600.00 | 3,385.00 | 3,385.00 | 3,385.00 | 227,704 |
| 2024-06-26 | 3,380.00 | 3,660.00 | 3,340.00 | 3,605.00 | 3,605.00 | 403,654 |
| 2024-06-25 | 3,440.00 | 3,455.00 | 3,320.00 | 3,340.00 | 3,340.00 | 213,603 |
| 2024-06-24 | 3,515.00 | 3,535.00 | 3,370.00 | 3,445.00 | 3,445.00 | 258,874 |
| 2024-06-21 | 3,635.00 | 3,650.00 | 3,535.00 | 3,535.00 | 3,535.00 | 204,716 |
| 2024-06-20 | 3,680.00 | 3,725.00 | 3,620.00 | 3,630.00 | 3,630.00 | 140,007 |
| 2024-06-19 | 3,775.00 | 3,775.00 | 3,620.00 | 3,685.00 | 3,685.00 | 245,328 |
| 2024-06-18 | 3,855.00 | 3,875.00 | 3,755.00 | 3,755.00 | 3,755.00 | 183,575 |
| 2024-06-17 | 3,940.00 | 4,060.00 | 3,810.00 | 3,870.00 | 3,870.00 | 300,811 |
| 2024-06-14 | 3,905.00 | 3,905.00 | 3,790.00 | 3,890.00 | 3,890.00 | 337,254 |
| 2024-06-13 | 3,910.00 | 3,955.00 | 3,875.00 | 3,905.00 | 3,905.00 | 251,896 |
| 2024-06-12 | 3,935.00 | 3,945.00 | 3,870.00 | 3,910.00 | 3,910.00 | 152,658 |
| 2024-06-11 | 4,025.00 | 4,060.00 | 3,860.00 | 3,935.00 | 3,935.00 | 273,532 |
| 2024-06-10 | 4,100.00 | 4,100.00 | 3,955.00 | 4,025.00 | 4,025.00 | 219,618 |
| 2024-06-07 | 4,040.00 | 4,100.00 | 4,010.00 | 4,085.00 | 4,085.00 | 278,938 |
| 2024-06-05 | 4,145.00 | 4,180.00 | 4,020.00 | 4,040.00 | 4,040.00 | 199,143 |
| 2024-06-04 | 4,275.00 | 4,355.00 | 4,000.00 | 4,100.00 | 4,100.00 | 204,146 |
| 2024-06-03 | 4,090.00 | 4,560.00 | 4,090.00 | 4,275.00 | 4,275.00 | 746,821 |
| 2024-05-31 | 4,095.00 | 4,140.00 | 4,025.00 | 4,085.00 | 4,085.00 | 211,768 |
| 2024-05-30 | 4,160.00 | 4,225.00 | 4,115.00 | 4,120.00 | 4,120.00 | 145,917 |
| 2024-05-29 | 4,265.00 | 4,280.00 | 4,150.00 | 4,180.00 | 4,180.00 | 203,537 |
| 2024-05-28 | 4,350.00 | 4,375.00 | 4,205.00 | 4,265.00 | 4,265.00 | 268,211 |
| 2024-05-27 | 4,595.00 | 4,595.00 | 4,225.00 | 4,350.00 | 4,350.00 | 470,741 |
| 2024-05-24 | 4,570.00 | 4,780.00 | 4,465.00 | 4,465.00 | 4,465.00 | 490,190 |
| 2024-05-23 | 4,555.00 | 4,680.00 | 4,490.00 | 4,590.00 | 4,590.00 | 292,183 |
| 2024-05-22 | 4,970.00 | 5,000.00 | 4,580.00 | 4,580.00 | 4,580.00 | 1,076,047 |
| 2024-05-21 | 5,300.00 | 5,300.00 | 5,070.00 | 5,070.00 | 5,070.00 | 348,294 |
| 2024-05-20 | 5,230.00 | 5,360.00 | 5,020.00 | 5,290.00 | 5,290.00 | 440,855 |
| 2024-05-17 | 5,300.00 | 5,480.00 | 5,220.00 | 5,260.00 | 5,260.00 | 488,381 |
| 2024-05-16 | 5,450.00 | 5,620.00 | 5,330.00 | 5,330.00 | 5,330.00 | 894,883 |
| 2024-05-14 | 5,700.00 | 5,700.00 | 5,300.00 | 5,410.00 | 5,410.00 | 729,415 |
| 2024-05-13 | 5,780.00 | 5,830.00 | 5,510.00 | 5,630.00 | 5,630.00 | 805,380 |
| 2024-05-10 | 5,540.00 | 5,930.00 | 5,510.00 | 5,780.00 | 5,780.00 | 2,486,262 |
| 2024-05-09 | 5,110.00 | 5,500.00 | 5,060.00 | 5,440.00 | 5,440.00 | 1,205,726 |
| 2024-05-08 | 5,160.00 | 5,240.00 | 5,050.00 | 5,070.00 | 5,070.00 | 258,578 |
| 2024-05-07 | 5,300.00 | 5,300.00 | 5,100.00 | 5,130.00 | 5,130.00 | 507,505 |
| 2024-05-03 | 5,060.00 | 5,580.00 | 5,040.00 | 5,310.00 | 5,310.00 | 1,279,885 |
| 2024-05-02 | 5,360.00 | 5,400.00 | 4,995.00 | 5,000.00 | 5,000.00 | 637,872 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.