Studio Mir Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33,749.86	34,399.86	33,349.86	33,549.86	5,591.64	259,699
2023-05-09	35,649.85	35,649.85	33,649.86	33,749.86	5,624.98	392,930
2023-05-08	37,299.85	37,299.85	35,499.86	35,499.86	5,916.64	728,805
2023-05-04	38,449.84	38,499.84	37,349.85	38,199.84	6,366.64	199,057
2023-05-03	39,349.84	41,849.83	38,599.84	38,699.84	6,449.97	615,231
2023-05-02	36,999.85	39,949.84	36,899.85	39,349.84	6,558.31	411,902
2023-04-28	38,149.84	38,749.84	36,949.85	36,949.85	6,158.31	236,329
2023-04-27	38,999.84	39,299.84	37,699.85	37,999.84	6,333.31	196,567
2023-04-26	39,949.84	40,449.83	38,499.84	38,849.84	6,474.97	225,673
2023-04-25	41,499.83	42,599.83	39,599.84	39,799.84	6,633.31	907,540
2023-04-24	40,199.84	40,399.84	38,649.84	39,199.84	6,533.31	299,929
2023-04-21	38,799.84	40,849.83	38,499.84	40,349.84	6,724.97	390,506
2023-04-20	41,349.83	41,349.83	39,399.84	39,449.84	6,574.97	541,448
2023-04-19	42,399.83	42,399.83	41,249.83	41,349.83	6,891.64	444,080
2023-04-18	43,849.82	43,849.82	41,199.83	42,049.83	7,008.30	863,272
2023-04-17	46,999.81	47,999.80	43,599.82	43,849.82	7,308.30	1,618,969
2023-04-14	42,999.82	46,249.81	42,649.83	45,999.81	7,666.64	2,113,659
2023-04-13	40,999.83	42,649.83	39,599.84	42,399.83	7,066.64	404,708
2023-04-12	42,449.83	42,449.83	41,199.83	41,199.83	6,866.64	374,594
2023-04-11	43,249.82	43,499.82	41,749.83	42,799.83	7,133.30	449,930
2023-04-10	43,149.82	44,199.82	41,899.83	43,149.82	7,191.64	1,081,636
2023-04-07	43,049.82	43,399.82	40,499.83	42,499.83	7,083.30	631,293
2023-04-06	41,599.83	44,949.82	40,749.83	42,349.83	7,058.30	1,458,924
2023-04-05	40,649.83	41,949.83	40,199.84	41,299.83	6,883.31	381,860
2023-04-04	41,999.83	43,149.82	40,599.83	40,649.83	6,774.97	704,427
2023-04-03	39,349.84	41,299.83	38,799.84	41,099.83	6,849.97	437,978
2023-03-31	40,799.83	43,549.82	39,099.84	39,699.84	6,616.64	1,134,803
2023-03-30	41,499.83	42,149.83	40,199.84	41,349.83	6,891.64	825,777
2023-03-29	36,099.85	41,849.83	36,049.85	41,599.83	6,933.31	1,970,072
2023-03-28	37,749.85	38,699.84	35,399.86	36,399.85	6,066.64	945,592
2023-03-27	37,499.85	38,499.84	37,049.85	37,749.85	6,291.64	487,430
2023-03-24	40,099.84	41,049.83	37,349.85	37,999.84	6,333.31	1,534,908
2023-03-23	41,599.83	41,699.83	39,049.84	39,849.84	6,641.64	715,089
2023-03-22	43,299.82	43,999.82	40,949.83	41,299.83	6,883.31	1,064,932
2023-03-21	43,199.82	44,199.82	40,799.83	42,899.82	7,149.97	1,700,143
2023-03-20	37,449.85	44,799.82	37,249.85	42,549.83	7,091.64	4,043,093
2023-03-17	34,799.86	38,449.84	34,799.86	37,899.85	6,316.64	1,142,837
2023-03-16	32,899.87	35,449.86	32,299.87	34,599.86	5,766.64	615,987
2023-03-15	35,199.86	35,599.85	33,449.86	33,849.86	5,641.64	554,360
2023-03-14	37,649.85	37,649.85	33,449.86	33,849.86	5,641.64	906,862
2023-03-13	39,999.84	40,199.84	36,699.85	37,799.85	6,299.97	789,363
2023-03-10	41,549.83	42,749.83	40,499.83	40,699.83	6,783.31	522,290
2023-03-09	41,949.83	42,399.83	40,399.84	41,849.83	6,974.97	761,985
2023-03-08	42,199.83	43,899.82	41,999.83	42,899.82	7,149.97	1,617,607
2023-03-07	41,449.83	41,899.83	40,349.84	41,299.83	6,883.31	1,830,619
2023-03-06	43,499.82	44,799.82	42,599.83	42,599.83	7,099.97	681,459
2023-03-03	40,649.83	44,349.82	40,549.83	43,099.82	7,183.30	1,426,062
2023-03-02	42,199.83	42,199.83	40,299.84	40,649.83	6,774.97	523,694
2023-02-28	42,199.83	42,699.83	41,149.83	41,599.83	6,933.31	506,336
2023-02-27	44,599.82	44,849.82	41,949.83	42,199.83	7,033.30	742,701
2023-02-24	41,199.83	46,399.81	41,049.83	44,399.82	7,399.97	3,785,421
2023-02-23	41,649.83	42,799.83	40,199.84	40,599.83	6,766.64	803,307
2023-02-22	42,949.82	43,249.82	41,299.83	41,449.83	6,908.31	892,150
2023-02-21	44,749.82	46,949.81	43,849.82	44,249.82	7,374.97	1,311,803
2023-02-20	43,199.82	45,799.81	41,999.83	45,499.81	7,583.30	1,963,700
2023-02-17	44,949.82	47,349.81	43,449.82	43,899.82	7,316.64	1,727,167
2023-02-16	47,799.80	47,849.80	44,849.82	45,699.81	7,616.64	1,921,088
2023-02-15	50,699.79	51,499.79	46,999.81	47,399.81	7,899.97	2,582,069
2023-02-14	50,499.79	51,599.79	49,699.80	49,999.80	8,333.30	2,319,135
2023-02-13	55,799.77	56,499.77	50,299.79	50,999.79	8,499.97	4,075,373

← NewerPage 15 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.