Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,005.00 | 4,340.00 | 3,955.00 | 4,235.00 | 4,235.00 | 1,630,546 |
| 2025-10-27 | 3,885.00 | 4,035.00 | 3,885.00 | 3,995.00 | 3,995.00 | 272,520 |
| 2025-10-24 | 3,915.00 | 3,980.00 | 3,800.00 | 3,840.00 | 3,840.00 | 248,295 |
| 2025-10-23 | 3,940.00 | 4,030.00 | 3,895.00 | 3,910.00 | 3,910.00 | 194,814 |
| 2025-10-22 | 3,965.00 | 3,995.00 | 3,870.00 | 3,990.00 | 3,990.00 | 155,485 |
| 2025-10-21 | 3,950.00 | 4,035.00 | 3,945.00 | 3,965.00 | 3,965.00 | 210,898 |
| 2025-10-20 | 3,900.00 | 4,025.00 | 3,860.00 | 3,970.00 | 3,970.00 | 290,950 |
| 2025-10-17 | 3,930.00 | 3,995.00 | 3,895.00 | 3,900.00 | 3,900.00 | 256,503 |
| 2025-10-16 | 4,005.00 | 4,025.00 | 3,915.00 | 3,925.00 | 3,925.00 | 335,346 |
| 2025-10-15 | 4,015.00 | 4,080.00 | 3,960.00 | 4,005.00 | 4,005.00 | 318,802 |
| 2025-10-14 | 4,140.00 | 4,140.00 | 4,020.00 | 4,035.00 | 4,035.00 | 272,614 |
| 2025-10-13 | 4,050.00 | 4,180.00 | 3,995.00 | 4,100.00 | 4,100.00 | 215,071 |
| 2025-10-10 | 4,185.00 | 4,195.00 | 4,050.00 | 4,180.00 | 4,180.00 | 300,509 |
| 2025-10-02 | 4,100.00 | 4,165.00 | 4,035.00 | 4,165.00 | 4,165.00 | 300,521 |
| 2025-10-01 | 4,080.00 | 4,175.00 | 4,080.00 | 4,090.00 | 4,090.00 | 202,814 |
| 2025-09-30 | 4,165.00 | 4,200.00 | 4,070.00 | 4,100.00 | 4,100.00 | 294,935 |
| 2025-09-29 | 4,185.00 | 4,270.00 | 4,100.00 | 4,140.00 | 4,140.00 | 274,108 |
| 2025-09-26 | 4,200.00 | 4,355.00 | 4,130.00 | 4,185.00 | 4,185.00 | 458,801 |
| 2025-09-25 | 4,360.00 | 4,430.00 | 4,185.00 | 4,210.00 | 4,210.00 | 613,046 |
| 2025-09-24 | 4,530.00 | 4,535.00 | 4,340.00 | 4,390.00 | 4,390.00 | 485,540 |
| 2025-09-23 | 4,440.00 | 4,620.00 | 4,440.00 | 4,530.00 | 4,530.00 | 766,016 |
| 2025-09-22 | 4,435.00 | 4,525.00 | 4,410.00 | 4,425.00 | 4,425.00 | 430,490 |
| 2025-09-19 | 4,525.00 | 4,545.00 | 4,410.00 | 4,445.00 | 4,445.00 | 386,570 |
| 2025-09-18 | 4,515.00 | 4,585.00 | 4,490.00 | 4,520.00 | 4,520.00 | 477,845 |
| 2025-09-17 | 4,505.00 | 4,575.00 | 4,460.00 | 4,475.00 | 4,475.00 | 501,465 |
| 2025-09-16 | 4,525.00 | 4,895.00 | 4,465.00 | 4,495.00 | 4,495.00 | 5,642,098 |
| 2025-09-15 | 4,500.00 | 4,585.00 | 4,310.00 | 4,355.00 | 4,355.00 | 676,134 |
| 2025-09-12 | 4,495.00 | 4,675.00 | 4,480.00 | 4,490.00 | 4,490.00 | 764,118 |
| 2025-09-11 | 4,515.00 | 4,645.00 | 4,455.00 | 4,455.00 | 4,455.00 | 662,305 |
| 2025-09-10 | 4,545.00 | 4,600.00 | 4,485.00 | 4,505.00 | 4,505.00 | 418,446 |
| 2025-09-09 | 4,625.00 | 4,640.00 | 4,490.00 | 4,505.00 | 4,505.00 | 602,862 |
| 2025-09-08 | 4,655.00 | 4,675.00 | 4,540.00 | 4,625.00 | 4,625.00 | 639,343 |
| 2025-09-05 | 4,655.00 | 4,825.00 | 4,610.00 | 4,650.00 | 4,650.00 | 1,014,525 |
| 2025-09-04 | 4,555.00 | 4,775.00 | 4,555.00 | 4,650.00 | 4,650.00 | 886,954 |
| 2025-09-03 | 4,650.00 | 4,845.00 | 4,545.00 | 4,555.00 | 4,555.00 | 1,987,945 |
| 2025-09-02 | 4,990.00 | 5,050.00 | 4,590.00 | 4,655.00 | 4,655.00 | 2,237,045 |
| 2025-09-01 | 5,210.00 | 5,400.00 | 4,950.00 | 4,990.00 | 4,990.00 | 4,313,934 |
| 2025-08-29 | 4,915.00 | 5,320.00 | 4,910.00 | 5,210.00 | 5,210.00 | 3,875,900 |
| 2025-08-28 | 4,950.00 | 5,070.00 | 4,890.00 | 4,950.00 | 4,950.00 | 1,567,809 |
| 2025-08-27 | 5,090.00 | 5,170.00 | 4,875.00 | 4,990.00 | 4,990.00 | 2,719,039 |
| 2025-08-26 | 5,080.00 | 5,420.00 | 4,950.00 | 5,040.00 | 5,040.00 | 5,175,757 |
| 2025-08-25 | 5,170.00 | 5,260.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2,282,920 |
| 2025-08-22 | 5,130.00 | 5,460.00 | 5,080.00 | 5,130.00 | 5,130.00 | 5,649,474 |
| 2025-08-21 | 5,250.00 | 5,430.00 | 5,050.00 | 5,130.00 | 5,130.00 | 4,709,031 |
| 2025-08-20 | 4,950.00 | 5,800.00 | 4,780.00 | 5,280.00 | 5,280.00 | 28,940,471 |
| 2025-08-19 | 4,760.00 | 5,120.00 | 4,680.00 | 4,955.00 | 4,955.00 | 5,511,291 |
| 2025-08-18 | 4,885.00 | 5,050.00 | 4,650.00 | 4,820.00 | 4,820.00 | 4,466,872 |
| 2025-08-14 | 4,580.00 | 5,350.00 | 4,515.00 | 4,890.00 | 4,890.00 | 19,081,100 |
| 2025-08-13 | 4,715.00 | 5,000.00 | 4,415.00 | 4,500.00 | 4,500.00 | 3,456,280 |
| 2025-08-12 | 5,110.00 | 5,540.00 | 4,625.00 | 4,665.00 | 4,665.00 | 12,153,700 |
| 2025-08-11 | 4,925.00 | 5,370.00 | 4,760.00 | 5,050.00 | 5,050.00 | 14,705,260 |
| 2025-08-08 | 4,640.00 | 5,090.00 | 4,585.00 | 4,750.00 | 4,750.00 | 11,140,320 |
| 2025-08-07 | 4,630.00 | 4,755.00 | 4,515.00 | 4,545.00 | 4,545.00 | 2,230,081 |
| 2025-08-06 | 4,460.00 | 4,770.00 | 4,360.00 | 4,540.00 | 4,540.00 | 6,338,963 |
| 2025-08-05 | 4,585.00 | 4,640.00 | 4,365.00 | 4,420.00 | 4,420.00 | 2,547,765 |
| 2025-08-04 | 4,015.00 | 4,865.00 | 4,005.00 | 4,520.00 | 4,520.00 | 25,007,680 |
| 2025-08-01 | 4,195.00 | 4,195.00 | 3,910.00 | 3,950.00 | 3,950.00 | 868,801 |
| 2025-07-31 | 4,120.00 | 4,350.00 | 4,060.00 | 4,215.00 | 4,215.00 | 1,545,193 |
| 2025-07-30 | 4,215.00 | 4,265.00 | 4,075.00 | 4,120.00 | 4,120.00 | 813,120 |
| 2025-07-29 | 4,315.00 | 4,555.00 | 4,195.00 | 4,250.00 | 4,250.00 | 1,749,169 |
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.