Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 30,199.88 | 31,449.87 | 30,049.88 | 30,049.88 | 5,008.31 | 181,063 |
| 2024-01-30 | 32,299.87 | 32,299.87 | 29,999.88 | 30,799.87 | 5,133.31 | 248,857 |
| 2024-01-29 | 32,699.87 | 33,099.86 | 31,149.87 | 32,199.87 | 5,366.64 | 309,169 |
| 2024-01-26 | 32,499.87 | 33,849.86 | 31,799.87 | 33,149.86 | 5,524.98 | 244,765 |
| 2024-01-25 | 34,399.86 | 34,399.86 | 31,799.87 | 32,649.87 | 5,441.64 | 274,063 |
| 2024-01-24 | 34,249.86 | 34,949.86 | 32,799.87 | 34,199.86 | 5,699.98 | 244,807 |
| 2024-01-23 | 32,549.87 | 34,899.86 | 32,349.87 | 34,199.86 | 5,699.98 | 397,208 |
| 2024-01-22 | 33,699.86 | 33,699.86 | 30,049.88 | 32,549.87 | 5,424.98 | 979,786 |
| 2024-01-19 | 34,299.86 | 35,399.86 | 31,649.87 | 33,149.86 | 5,524.98 | 488,402 |
| 2024-01-18 | 34,049.86 | 35,249.86 | 33,799.86 | 34,249.86 | 5,708.31 | 228,079 |
| 2024-01-17 | 33,699.86 | 35,249.86 | 33,699.86 | 34,049.86 | 5,674.98 | 308,287 |
| 2024-01-16 | 33,699.86 | 35,549.85 | 31,699.87 | 34,049.86 | 5,674.98 | 869,098 |
| 2024-01-15 | 38,149.84 | 39,399.84 | 33,899.86 | 34,049.86 | 5,674.98 | 1,145,261 |
| 2024-01-12 | 38,349.84 | 38,749.84 | 36,999.85 | 37,699.85 | 6,283.31 | 342,661 |
| 2024-01-11 | 37,399.85 | 38,949.84 | 36,299.85 | 38,299.84 | 6,383.31 | 492,152 |
| 2024-01-10 | 36,549.85 | 38,099.84 | 35,899.85 | 37,699.85 | 6,283.31 | 543,608 |
| 2024-01-09 | 34,649.86 | 36,699.85 | 34,149.86 | 36,699.85 | 6,116.64 | 597,566 |
| 2024-01-08 | 31,449.87 | 34,899.86 | 30,999.87 | 33,999.86 | 5,666.64 | 528,848 |
| 2024-01-05 | 31,949.87 | 32,249.87 | 30,849.87 | 31,449.87 | 5,241.65 | 103,230 |
| 2024-01-04 | 32,149.87 | 32,499.87 | 30,549.88 | 31,949.87 | 5,324.98 | 206,509 |
| 2024-01-03 | 30,099.88 | 32,199.87 | 29,899.88 | 31,599.87 | 5,266.65 | 484,082 |
| 2024-01-02 | 28,999.88 | 30,499.88 | 28,999.88 | 30,149.88 | 5,024.98 | 207,397 |
| 2023-12-28 | 28,749.88 | 31,449.87 | 28,399.88 | 28,999.88 | 4,833.31 | 565,238 |
| 2023-12-27 | 29,849.88 | 29,999.88 | 28,649.88 | 28,649.88 | 4,774.98 | 259,213 |
| 2023-12-26 | 28,699.88 | 30,099.88 | 27,149.89 | 29,499.88 | 4,916.65 | 412,376 |
| 2023-12-22 | 27,349.89 | 29,749.88 | 27,299.89 | 28,899.88 | 4,816.65 | 499,826 |
| 2023-12-21 | 27,299.89 | 28,499.88 | 26,749.89 | 27,649.89 | 4,608.31 | 337,417 |
| 2023-12-20 | 25,349.90 | 27,999.89 | 24,599.90 | 27,649.89 | 4,608.31 | 696,051 |
| 2023-12-19 | 23,799.90 | 24,999.90 | 23,549.90 | 24,999.90 | 4,166.65 | 102,726 |
| 2023-12-18 | 24,249.90 | 24,249.90 | 22,149.91 | 23,549.90 | 3,924.98 | 288,007 |
| 2023-12-15 | 24,699.90 | 25,349.90 | 23,799.90 | 24,249.90 | 4,041.65 | 217,483 |
| 2023-12-14 | 24,599.90 | 25,099.90 | 24,299.90 | 24,749.90 | 4,124.98 | 78,186 |
| 2023-12-13 | 25,999.89 | 26,399.89 | 24,299.90 | 24,749.90 | 4,124.98 | 205,123 |
| 2023-12-12 | 24,999.90 | 26,299.89 | 24,949.90 | 25,399.90 | 4,233.32 | 114,294 |
| 2023-12-11 | 24,599.90 | 26,599.89 | 24,349.90 | 24,999.90 | 4,166.65 | 340,159 |
| 2023-12-08 | 24,099.90 | 26,149.89 | 23,449.90 | 24,649.90 | 4,108.32 | 489,062 |
| 2023-12-07 | 23,649.90 | 24,949.90 | 23,349.90 | 24,099.90 | 4,016.65 | 90,018 |
| 2023-12-06 | 23,449.90 | 24,099.90 | 23,299.90 | 23,849.90 | 3,974.98 | 117,648 |
| 2023-12-05 | 23,899.90 | 24,999.90 | 23,649.90 | 23,799.90 | 3,966.65 | 163,237 |
| 2023-12-04 | 22,449.91 | 24,799.90 | 22,049.91 | 24,349.90 | 4,058.32 | 600,242 |
| 2023-12-01 | 21,799.91 | 22,649.91 | 21,399.91 | 22,449.91 | 3,741.65 | 26,892 |
| 2023-11-30 | 21,999.91 | 21,999.91 | 21,199.91 | 21,649.91 | 3,608.32 | 30,570 |
| 2023-11-29 | 22,549.91 | 22,549.91 | 21,499.91 | 21,749.91 | 3,624.99 | 52,254 |
| 2023-11-28 | 22,299.91 | 22,899.91 | 21,649.91 | 21,749.91 | 3,624.99 | 47,094 |
| 2023-11-27 | 23,599.90 | 23,599.90 | 21,549.91 | 22,299.91 | 3,716.65 | 159,841 |
| 2023-11-24 | 21,849.91 | 22,549.91 | 21,199.91 | 22,199.91 | 3,699.98 | 108,882 |
| 2023-11-23 | 22,349.91 | 22,699.91 | 21,799.91 | 21,849.91 | 3,641.65 | 83,682 |
| 2023-11-22 | 23,049.91 | 23,149.91 | 21,749.91 | 22,749.91 | 3,791.65 | 86,688 |
| 2023-11-21 | 22,649.91 | 23,649.90 | 22,299.91 | 23,149.91 | 3,858.32 | 68,322 |
| 2023-11-20 | 22,199.91 | 23,449.90 | 21,499.91 | 22,849.91 | 3,808.32 | 52,170 |
| 2023-11-17 | 21,949.91 | 23,249.91 | 21,349.91 | 22,099.91 | 3,683.32 | 85,590 |
| 2023-11-16 | 22,699.91 | 22,949.91 | 21,799.91 | 22,349.91 | 3,724.98 | 43,740 |
| 2023-11-15 | 22,749.91 | 23,099.91 | 22,249.91 | 22,899.91 | 3,816.65 | 55,206 |
| 2023-11-14 | 20,149.92 | 22,949.91 | 20,149.92 | 22,949.91 | 3,824.98 | 186,217 |
| 2023-11-13 | 20,799.92 | 21,749.91 | 19,789.92 | 20,199.92 | 3,366.65 | 65,718 |
| 2023-11-10 | 22,349.91 | 22,349.91 | 20,799.92 | 21,149.91 | 3,524.99 | 36,522 |
| 2023-11-09 | 21,749.91 | 22,499.91 | 21,099.91 | 21,599.91 | 3,599.99 | 89,412 |
| 2023-11-08 | 21,599.91 | 23,299.90 | 21,399.91 | 22,199.91 | 3,699.98 | 226,093 |
| 2023-11-07 | 20,999.91 | 21,899.91 | 20,699.92 | 21,749.91 | 3,624.99 | 127,531 |
| 2023-11-06 | 19,209.92 | 24,299.90 | 19,209.92 | 21,299.91 | 3,549.99 | 1,166,777 |
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.