Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,380.00 | 5,470.00 | 5,100.00 | 5,420.00 | 5,420.00 | 1,035,033 |
| 2024-04-29 | 5,470.00 | 5,620.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1,904,822 |
| 2024-04-26 | 4,840.00 | 5,790.00 | 4,800.00 | 5,450.00 | 5,450.00 | 5,652,766 |
| 2024-04-25 | 5,460.00 | 5,620.00 | 4,890.00 | 4,890.00 | 4,890.00 | 992,202 |
| 2024-04-24 | 5,390.00 | 5,860.00 | 5,190.00 | 5,490.00 | 5,490.00 | 2,985,001 |
| 2024-04-23 | 6,610.00 | 6,680.00 | 6,410.00 | 6,650.00 | 6,650.00 | 229,937 |
| 2024-04-22 | 7,440.00 | 7,490.00 | 6,690.00 | 6,700.00 | 6,700.00 | 410,936 |
| 2024-04-19 | 8,230.00 | 8,330.00 | 7,410.00 | 7,460.00 | 7,460.00 | 435,253 |
| 2024-04-18 | 8,410.00 | 8,880.00 | 8,210.00 | 8,230.00 | 8,230.00 | 543,901 |
| 2024-04-17 | 8,810.00 | 9,370.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1,231,923 |
| 2024-04-16 | 8,780.00 | 9,980.00 | 8,610.00 | 8,680.00 | 8,680.00 | 3,559,482 |
| 2024-04-15 | 8,940.00 | 10,210.00 | 8,130.00 | 8,660.00 | 8,660.00 | 4,869,844 |
| 2024-04-12 | 9,630.00 | 11,160.00 | 9,170.00 | 9,170.00 | 9,170.00 | 4,108,024 |
| 2024-04-11 | 8,270.00 | 10,710.00 | 8,090.00 | 9,470.00 | 9,470.00 | 10,028,490 |
| 2024-04-09 | 10,810.00 | 12,500.00 | 8,510.00 | 8,520.00 | 8,520.00 | 12,010,750 |
| 2024-04-08 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 417,878 |
| 2024-04-05 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 22,924 |
| 2024-04-04 | 35,649.85 | 35,999.85 | 34,749.86 | 35,899.85 | 5,983.31 | 847,359 |
| 2024-04-03 | 35,199.86 | 35,849.85 | 34,799.86 | 35,299.86 | 5,883.31 | 348,049 |
| 2024-04-02 | 34,899.86 | 35,399.86 | 34,399.86 | 35,149.86 | 5,858.31 | 246,589 |
| 2024-04-01 | 35,149.86 | 35,299.86 | 34,399.86 | 34,749.86 | 5,791.64 | 208,375 |
| 2024-03-29 | 34,399.86 | 35,349.86 | 33,699.86 | 35,149.86 | 5,858.31 | 294,019 |
| 2024-03-28 | 33,599.86 | 34,899.86 | 33,599.86 | 34,399.86 | 5,733.31 | 272,431 |
| 2024-03-27 | 33,299.86 | 34,649.86 | 32,199.87 | 33,999.86 | 5,666.64 | 406,412 |
| 2024-03-26 | 32,149.87 | 33,549.86 | 31,699.87 | 33,099.86 | 5,516.64 | 317,917 |
| 2024-03-25 | 32,149.87 | 33,099.86 | 32,149.87 | 32,149.87 | 5,358.31 | 324,271 |
| 2024-03-22 | 34,099.86 | 34,149.86 | 31,649.87 | 32,449.87 | 5,408.31 | 749,643 |
| 2024-03-21 | 34,649.86 | 41,599.83 | 33,299.86 | 33,699.86 | 5,616.64 | 5,604,989 |
| 2024-03-20 | 33,549.86 | 33,999.86 | 31,849.87 | 33,099.86 | 5,516.64 | 271,561 |
| 2024-03-19 | 34,499.86 | 34,999.86 | 33,349.86 | 33,549.86 | 5,591.64 | 175,291 |
| 2024-03-18 | 36,099.85 | 36,099.85 | 33,799.86 | 34,049.86 | 5,674.98 | 179,689 |
| 2024-03-15 | 35,649.85 | 37,199.85 | 34,899.86 | 35,299.86 | 5,883.31 | 201,157 |
| 2024-03-14 | 34,249.86 | 35,849.85 | 33,999.86 | 35,399.86 | 5,899.98 | 81,570 |
| 2024-03-13 | 35,799.85 | 35,899.85 | 34,449.86 | 34,899.86 | 5,816.64 | 146,515 |
| 2024-03-12 | 36,499.85 | 36,599.85 | 34,699.86 | 35,849.85 | 5,974.98 | 187,759 |
| 2024-03-11 | 36,099.85 | 37,899.85 | 35,649.85 | 36,499.85 | 6,083.31 | 192,385 |
| 2024-03-08 | 37,449.85 | 38,099.84 | 35,399.86 | 36,049.85 | 6,008.31 | 198,175 |
| 2024-03-07 | 37,549.85 | 38,599.84 | 37,299.85 | 37,399.85 | 6,233.31 | 155,503 |
| 2024-03-06 | 35,999.85 | 37,749.85 | 35,499.86 | 37,499.85 | 6,249.97 | 181,129 |
| 2024-03-05 | 34,899.86 | 36,649.85 | 34,899.86 | 35,999.85 | 5,999.98 | 137,281 |
| 2024-03-04 | 37,499.85 | 37,799.85 | 35,399.86 | 35,499.86 | 5,916.64 | 173,587 |
| 2024-02-29 | 37,999.84 | 37,999.84 | 35,749.85 | 37,499.85 | 6,249.97 | 372,974 |
| 2024-02-28 | 38,149.84 | 39,299.84 | 34,349.86 | 37,799.85 | 6,299.97 | 1,016,308 |
| 2024-02-27 | 38,199.84 | 39,299.84 | 36,699.85 | 36,849.85 | 6,141.64 | 432,908 |
| 2024-02-26 | 36,649.85 | 38,299.84 | 36,449.85 | 37,849.85 | 6,308.31 | 257,797 |
| 2024-02-23 | 35,249.86 | 37,749.85 | 34,799.86 | 37,049.85 | 6,174.97 | 456,470 |
| 2024-02-22 | 35,499.86 | 36,399.85 | 34,549.86 | 34,999.86 | 5,833.31 | 184,183 |
| 2024-02-21 | 35,249.86 | 35,949.85 | 34,749.86 | 35,799.85 | 5,966.64 | 184,249 |
| 2024-02-20 | 34,349.86 | 37,699.85 | 33,749.86 | 35,649.85 | 5,941.64 | 559,100 |
| 2024-02-19 | 34,499.86 | 34,499.86 | 33,499.86 | 33,799.86 | 5,633.31 | 83,316 |
| 2024-02-16 | 35,099.86 | 35,899.85 | 33,399.86 | 34,049.86 | 5,674.98 | 141,499 |
| 2024-02-15 | 34,749.86 | 35,649.85 | 34,349.86 | 34,899.86 | 5,816.64 | 200,401 |
| 2024-02-14 | 32,499.87 | 34,549.86 | 32,199.87 | 34,299.86 | 5,716.64 | 193,591 |
| 2024-02-13 | 30,799.87 | 32,799.87 | 30,799.87 | 32,799.87 | 5,466.64 | 228,481 |
| 2024-02-08 | 32,299.87 | 32,349.87 | 30,899.87 | 30,999.87 | 5,166.65 | 125,077 |
| 2024-02-07 | 33,249.86 | 33,899.86 | 31,499.87 | 31,649.87 | 5,274.98 | 173,983 |
| 2024-02-06 | 31,949.87 | 34,449.86 | 31,299.87 | 33,749.86 | 5,624.98 | 202,603 |
| 2024-02-05 | 31,099.87 | 31,899.87 | 30,449.88 | 31,649.87 | 5,274.98 | 50,274 |
| 2024-02-02 | 30,999.87 | 32,049.87 | 30,699.87 | 31,099.87 | 5,183.31 | 107,232 |
| 2024-02-01 | 29,949.88 | 31,049.87 | 29,649.88 | 30,649.87 | 5,108.31 | 126,523 |
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.