Studio Mir Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	19,209.92	24,299.90	19,209.92	21,299.91	3,549.99	1,166,777
2023-11-03	18,199.93	19,489.92	18,189.93	19,449.92	3,241.65	65,364
2023-11-02	18,069.93	18,499.92	18,059.93	18,169.93	3,028.32	37,218
2023-11-01	18,479.92	18,479.92	17,729.93	17,879.93	2,979.99	15,126
2023-10-31	17,999.93	18,779.92	17,809.93	18,069.93	3,011.65	47,730
2023-10-30	18,539.92	18,539.92	17,979.93	18,299.93	3,049.99	30,606
2023-10-27	17,639.93	18,489.92	17,519.93	18,299.93	3,049.99	64,896
2023-10-26	17,509.93	17,939.93	17,249.93	17,789.93	2,964.99	56,694
2023-10-25	18,459.92	18,829.92	18,109.93	18,109.93	3,018.32	105,888
2023-10-24	18,339.93	18,559.92	17,549.93	18,459.92	3,076.65	142,903
2023-10-23	18,109.93	18,449.92	18,049.93	18,339.93	3,056.65	35,394
2023-10-20	19,209.92	19,349.92	18,029.93	18,219.93	3,036.65	145,243
2023-10-19	19,939.92	20,099.92	19,499.92	19,659.92	3,276.65	62,634
2023-10-18	20,799.92	20,799.92	20,099.92	20,199.92	3,366.65	53,592
2023-10-17	20,949.91	21,249.91	20,349.92	20,749.92	3,458.32	43,428
2023-10-16	21,599.91	21,599.91	20,349.92	20,549.92	3,424.99	52,902
2023-10-13	22,699.91	22,749.91	21,349.91	21,349.91	3,558.32	73,344
2023-10-12	21,949.91	25,999.89	21,649.91	22,599.91	3,766.65	738,945
2023-10-11	20,149.92	21,099.91	20,149.92	20,799.92	3,466.65	56,274
2023-10-10	20,799.92	20,999.91	20,149.92	20,299.92	3,383.32	35,274
2023-10-06	20,149.92	21,349.91	20,149.92	20,999.91	3,499.99	27,138
2023-10-05	21,199.91	21,199.91	20,249.92	20,649.92	3,441.65	37,050
2023-10-04	21,899.91	22,549.91	20,649.92	20,649.92	3,441.65	85,230
2023-09-27	21,699.91	22,449.91	21,199.91	21,899.91	3,649.99	71,946
2023-09-26	23,049.91	23,049.91	21,299.91	21,749.91	3,624.99	78,264
2023-09-25	23,099.91	23,549.90	22,549.91	22,549.91	3,758.32	35,214
2023-09-22	23,699.90	23,699.90	22,199.91	23,349.90	3,891.65	101,520
2023-09-21	24,949.90	24,999.90	23,299.90	23,299.90	3,883.32	107,220
2023-09-20	24,449.90	25,049.90	24,299.90	24,799.90	4,133.32	57,042
2023-09-19	25,899.89	25,899.89	24,599.90	24,799.90	4,133.32	79,650
2023-09-18	25,799.89	25,849.89	25,249.90	25,799.89	4,299.98	50,472
2023-09-15	25,299.90	25,849.89	24,749.90	25,349.90	4,224.98	54,450
2023-09-14	24,449.90	25,499.90	24,249.90	24,999.90	4,166.65	65,220
2023-09-13	25,749.89	25,749.89	24,599.90	24,699.90	4,116.65	60,402
2023-09-12	25,699.90	26,149.89	24,999.90	25,299.90	4,216.65	55,236
2023-09-11	26,099.89	26,649.89	25,499.90	25,899.89	4,316.65	55,122
2023-09-08	26,399.89	26,649.89	26,049.89	26,099.89	4,349.98	29,706
2023-09-07	26,199.89	27,599.89	26,199.89	26,899.89	4,483.32	70,212
2023-09-06	26,949.89	27,099.89	24,799.90	26,649.89	4,441.65	101,280
2023-09-05	27,849.89	29,149.88	26,699.89	26,849.89	4,474.98	174,535
2023-09-04	27,149.89	27,999.89	25,799.89	27,599.89	4,599.98	173,785
2023-09-01	24,699.90	27,899.89	23,999.90	26,599.89	4,433.32	433,364
2023-08-31	25,749.89	25,749.89	24,499.90	24,499.90	4,083.32	154,735
2023-08-30	25,399.90	25,549.90	25,099.90	25,449.90	4,241.65	78,624
2023-08-29	25,049.90	25,499.90	24,649.90	25,149.90	4,191.65	145,495
2023-08-28	26,199.89	26,199.89	25,299.90	25,299.90	4,216.65	119,808
2023-08-25	25,949.89	26,049.89	25,449.90	25,849.89	4,308.32	25,956
2023-08-24	25,199.90	25,899.89	24,949.90	25,899.89	4,316.65	64,386
2023-08-23	26,799.89	26,799.89	25,199.90	25,199.90	4,199.98	101,406
2023-08-22	26,249.89	26,749.89	25,949.89	26,399.89	4,399.98	72,612
2023-08-21	26,549.89	26,799.89	26,149.89	26,349.89	4,391.65	83,424
2023-08-18	27,149.89	27,499.89	26,099.89	26,599.89	4,433.32	119,700
2023-08-17	26,249.89	27,499.89	25,549.90	27,149.89	4,524.98	115,962
2023-08-16	28,699.88	28,699.88	26,799.89	26,899.89	4,483.32	275,653
2023-08-14	28,099.89	28,849.88	27,949.89	28,649.88	4,774.98	76,350
2023-08-11	27,799.89	28,599.88	27,499.89	28,399.88	4,733.31	182,245
2023-08-10	27,199.89	28,199.88	27,199.89	27,799.89	4,633.31	134,419
2023-08-09	28,499.88	28,999.88	27,149.89	27,699.89	4,616.65	289,063
2023-08-08	29,549.88	29,999.88	27,199.89	28,499.88	4,749.98	293,485
2023-08-07	30,249.88	31,049.87	29,299.88	29,599.88	4,933.31	548,450

← NewerPage 13 of 16 · 904 trading daysOlder →

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.