Studio Mir Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	29,199.88	31,549.87	29,149.88	31,299.87	5,216.65	269,209
2023-08-03	30,249.88	30,249.88	29,199.88	29,199.88	4,866.65	82,098
2023-08-02	29,499.88	31,199.87	28,999.88	30,549.88	5,091.65	236,281
2023-08-01	30,599.88	30,599.88	28,999.88	29,499.88	4,916.65	129,655
2023-07-31	29,299.88	31,199.87	29,299.88	30,599.88	5,099.98	152,311
2023-07-28	28,649.88	30,399.88	27,999.89	29,299.88	4,883.31	246,607
2023-07-27	24,899.90	31,699.87	24,849.90	29,649.88	4,941.65	734,931
2023-07-26	25,949.89	26,999.89	23,399.90	25,249.90	4,208.32	287,485
2023-07-25	26,049.89	26,999.89	25,599.90	26,449.89	4,408.32	114,042
2023-07-24	28,799.88	29,049.88	25,599.90	26,249.89	4,374.98	439,064
2023-07-21	28,699.88	29,899.88	28,699.88	29,299.88	4,883.31	66,192
2023-07-20	29,799.88	29,799.88	28,749.88	29,399.88	4,899.98	106,008
2023-07-19	31,099.87	31,099.87	29,399.88	29,649.88	4,941.65	151,111
2023-07-18	30,749.87	31,149.87	30,699.87	30,699.87	5,116.65	67,080
2023-07-17	31,499.87	31,599.87	30,749.87	31,199.87	5,199.98	53,316
2023-07-14	32,499.87	32,499.87	30,549.88	31,499.87	5,249.98	125,857
2023-07-13	31,799.87	32,099.87	31,499.87	31,599.87	5,266.65	89,046
2023-07-12	31,999.87	32,349.87	31,549.87	32,099.87	5,349.98	70,020
2023-07-11	31,899.87	32,549.87	31,499.87	32,299.87	5,383.31	55,902
2023-07-10	31,549.87	32,099.87	31,149.87	31,899.87	5,316.65	69,396
2023-07-07	31,149.87	31,999.87	29,749.88	31,449.87	5,241.65	114,306
2023-07-06	32,799.87	32,799.87	31,499.87	31,899.87	5,316.65	141,571
2023-07-05	33,649.86	33,649.86	32,799.87	32,799.87	5,466.64	83,274
2023-07-04	33,999.86	34,249.86	33,349.86	33,649.86	5,608.31	71,904
2023-07-03	35,399.86	35,699.85	33,499.86	34,249.86	5,708.31	266,161
2023-06-30	33,699.86	35,999.85	33,199.86	35,399.86	5,899.98	319,309
2023-06-29	32,899.87	34,249.86	32,349.87	33,699.86	5,616.64	205,735
2023-06-28	32,199.87	32,699.87	31,849.87	32,249.87	5,374.98	76,896
2023-06-27	33,249.86	33,249.86	32,049.87	32,049.87	5,341.64	61,818
2023-06-26	31,099.87	33,599.86	31,099.87	32,899.87	5,483.31	134,071
2023-06-23	32,899.87	32,899.87	31,499.87	31,899.87	5,316.65	132,199
2023-06-22	32,899.87	33,399.86	32,399.87	32,599.87	5,433.31	114,180
2023-06-21	34,449.86	34,449.86	32,999.87	33,099.86	5,516.64	151,699
2023-06-20	33,749.86	34,899.86	33,749.86	34,249.86	5,708.31	64,938
2023-06-19	34,199.86	34,599.86	33,199.86	34,299.86	5,716.64	125,233
2023-06-16	34,949.86	34,949.86	33,349.86	34,199.86	5,699.98	89,952
2023-06-15	34,299.86	35,299.86	33,999.86	34,349.86	5,724.98	96,324
2023-06-14	35,499.86	36,249.85	33,849.86	34,299.86	5,716.64	265,801
2023-06-13	36,699.85	36,799.85	35,499.86	35,649.85	5,941.64	167,527
2023-06-12	36,899.85	36,999.85	36,149.85	36,949.85	6,158.31	89,982
2023-06-09	35,399.86	37,699.85	35,299.86	36,999.85	6,166.64	347,977
2023-06-08	35,499.86	36,199.85	35,249.86	35,399.86	5,899.98	93,672
2023-06-07	34,999.86	36,549.85	34,999.86	36,149.85	6,024.98	327,457
2023-06-05	34,049.86	35,199.86	33,199.86	34,949.86	5,824.98	173,137
2023-06-02	34,449.86	34,999.86	33,599.86	34,049.86	5,674.98	185,167
2023-06-01	34,499.86	34,899.86	34,499.86	34,599.86	5,766.64	64,638
2023-05-31	35,199.86	35,349.86	34,699.86	34,699.86	5,783.31	109,920
2023-05-30	35,099.86	35,849.85	34,749.86	35,199.86	5,866.64	115,596
2023-05-26	34,999.86	36,449.85	34,949.86	35,099.86	5,849.98	169,549
2023-05-25	36,199.85	36,449.85	34,999.86	35,149.86	5,858.31	181,441
2023-05-24	34,749.86	37,949.85	34,399.86	35,799.85	5,966.64	756,309
2023-05-23	34,599.86	35,199.86	33,449.86	34,749.86	5,791.64	139,225
2023-05-22	33,899.86	35,649.85	33,499.86	34,599.86	5,766.64	277,453
2023-05-19	33,099.86	34,849.86	32,399.87	34,049.86	5,674.98	347,815
2023-05-18	32,399.87	33,299.86	31,799.87	33,099.86	5,516.64	211,957
2023-05-17	31,299.87	32,399.87	31,199.87	32,399.87	5,399.98	203,665
2023-05-16	32,149.87	32,249.87	31,099.87	31,299.87	5,216.65	166,735
2023-05-15	32,699.87	32,699.87	30,949.87	31,599.87	5,266.65	319,699
2023-05-12	33,499.86	33,599.86	32,449.87	32,749.87	5,458.31	332,047
2023-05-11	33,649.86	34,499.86	33,249.86	33,499.86	5,583.31	234,631

← NewerPage 14 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.