Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,525.00 | 4,590.00 | 4,310.00 | 4,365.00 | 4,365.00 | 1,051,848 |
| 2025-07-25 | 4,600.00 | 4,710.00 | 4,435.00 | 4,500.00 | 4,500.00 | 1,856,570 |
| 2025-07-24 | 4,760.00 | 4,830.00 | 4,485.00 | 4,620.00 | 4,620.00 | 2,234,475 |
| 2025-07-23 | 5,230.00 | 5,240.00 | 4,705.00 | 4,810.00 | 4,810.00 | 5,269,910 |
| 2025-07-22 | 4,520.00 | 5,620.00 | 4,420.00 | 5,250.00 | 5,250.00 | 30,192,510 |
| 2025-07-21 | 4,500.00 | 4,920.00 | 4,490.00 | 4,570.00 | 4,570.00 | 7,288,961 |
| 2025-07-18 | 4,695.00 | 4,730.00 | 4,380.00 | 4,400.00 | 4,400.00 | 2,111,054 |
| 2025-07-17 | 4,490.00 | 5,170.00 | 4,465.00 | 4,695.00 | 4,695.00 | 20,982,080 |
| 2025-07-16 | 4,400.00 | 4,640.00 | 4,290.00 | 4,415.00 | 4,415.00 | 4,538,178 |
| 2025-07-15 | 4,480.00 | 4,880.00 | 4,350.00 | 4,425.00 | 4,425.00 | 12,190,250 |
| 2025-07-14 | 4,140.00 | 4,720.00 | 4,095.00 | 4,530.00 | 4,530.00 | 18,079,340 |
| 2025-07-11 | 4,150.00 | 4,190.00 | 4,005.00 | 4,055.00 | 4,055.00 | 1,213,471 |
| 2025-07-10 | 4,090.00 | 4,275.00 | 3,980.00 | 4,180.00 | 4,180.00 | 2,306,695 |
| 2025-07-09 | 4,190.00 | 4,375.00 | 4,020.00 | 4,075.00 | 4,075.00 | 6,600,541 |
| 2025-07-08 | 3,720.00 | 4,135.00 | 3,720.00 | 3,970.00 | 3,970.00 | 5,908,005 |
| 2025-07-07 | 3,730.00 | 4,200.00 | 3,650.00 | 3,760.00 | 3,760.00 | 8,781,669 |
| 2025-07-04 | 3,580.00 | 3,625.00 | 3,535.00 | 3,540.00 | 3,540.00 | 275,888 |
| 2025-07-03 | 3,720.00 | 3,720.00 | 3,570.00 | 3,590.00 | 3,590.00 | 640,774 |
| 2025-07-02 | 3,820.00 | 3,935.00 | 3,640.00 | 3,740.00 | 3,740.00 | 583,744 |
| 2025-07-01 | 3,740.00 | 3,875.00 | 3,715.00 | 3,815.00 | 3,815.00 | 591,948 |
| 2025-06-30 | 3,705.00 | 4,015.00 | 3,635.00 | 3,775.00 | 3,775.00 | 2,693,620 |
| 2025-06-27 | 3,825.00 | 3,920.00 | 3,640.00 | 3,655.00 | 3,655.00 | 949,268 |
| 2025-06-26 | 4,190.00 | 4,240.00 | 3,845.00 | 3,845.00 | 3,845.00 | 1,193,575 |
| 2025-06-25 | 4,120.00 | 4,425.00 | 4,035.00 | 4,100.00 | 4,100.00 | 3,611,469 |
| 2025-06-24 | 4,215.00 | 4,560.00 | 4,080.00 | 4,100.00 | 4,100.00 | 12,346,520 |
| 2025-06-23 | 4,190.00 | 4,525.00 | 3,900.00 | 4,055.00 | 4,055.00 | 7,885,065 |
| 2025-06-20 | 4,990.00 | 5,100.00 | 4,125.00 | 4,190.00 | 4,190.00 | 11,539,530 |
| 2025-06-19 | 3,955.00 | 4,340.00 | 3,825.00 | 4,340.00 | 4,340.00 | 4,488,514 |
| 2025-06-18 | 3,220.00 | 3,340.00 | 3,215.00 | 3,340.00 | 3,340.00 | 613,724 |
| 2025-06-17 | 3,180.00 | 3,270.00 | 3,150.00 | 3,250.00 | 3,250.00 | 294,987 |
| 2025-06-16 | 3,175.00 | 3,205.00 | 3,125.00 | 3,185.00 | 3,185.00 | 215,753 |
| 2025-06-13 | 3,330.00 | 3,345.00 | 3,160.00 | 3,225.00 | 3,225.00 | 572,148 |
| 2025-06-12 | 3,390.00 | 3,410.00 | 3,320.00 | 3,330.00 | 3,330.00 | 385,458 |
| 2025-06-11 | 3,400.00 | 3,455.00 | 3,350.00 | 3,390.00 | 3,390.00 | 526,408 |
| 2025-06-10 | 3,350.00 | 3,820.00 | 3,310.00 | 3,400.00 | 3,400.00 | 9,397,257 |
| 2025-06-09 | 3,300.00 | 3,345.00 | 3,245.00 | 3,245.00 | 3,245.00 | 236,771 |
| 2025-06-05 | 3,375.00 | 3,395.00 | 3,290.00 | 3,300.00 | 3,300.00 | 224,787 |
| 2025-06-04 | 3,315.00 | 3,375.00 | 3,255.00 | 3,365.00 | 3,365.00 | 266,791 |
| 2025-06-02 | 3,240.00 | 3,440.00 | 3,240.00 | 3,300.00 | 3,300.00 | 1,203,152 |
| 2025-05-30 | 3,195.00 | 3,275.00 | 3,155.00 | 3,160.00 | 3,160.00 | 186,128 |
| 2025-05-29 | 3,140.00 | 3,225.00 | 3,080.00 | 3,195.00 | 3,195.00 | 171,966 |
| 2025-05-28 | 3,075.00 | 3,245.00 | 2,975.00 | 3,140.00 | 3,140.00 | 441,648 |
| 2025-05-27 | 3,135.00 | 3,185.00 | 3,065.00 | 3,065.00 | 3,065.00 | 149,875 |
| 2025-05-26 | 3,135.00 | 3,190.00 | 3,115.00 | 3,125.00 | 3,125.00 | 147,257 |
| 2025-05-23 | 3,165.00 | 3,230.00 | 3,120.00 | 3,135.00 | 3,135.00 | 227,100 |
| 2025-05-22 | 3,250.00 | 3,330.00 | 3,190.00 | 3,195.00 | 3,195.00 | 213,835 |
| 2025-05-21 | 3,305.00 | 3,365.00 | 3,220.00 | 3,220.00 | 3,220.00 | 319,874 |
| 2025-05-20 | 3,380.00 | 3,440.00 | 3,325.00 | 3,325.00 | 3,325.00 | 291,682 |
| 2025-05-19 | 3,355.00 | 3,420.00 | 3,275.00 | 3,390.00 | 3,390.00 | 411,657 |
| 2025-05-16 | 3,515.00 | 3,530.00 | 3,370.00 | 3,370.00 | 3,370.00 | 425,738 |
| 2025-05-15 | 3,545.00 | 3,625.00 | 3,480.00 | 3,515.00 | 3,515.00 | 508,146 |
| 2025-05-14 | 3,605.00 | 3,640.00 | 3,535.00 | 3,545.00 | 3,545.00 | 610,821 |
| 2025-05-13 | 3,645.00 | 3,725.00 | 3,530.00 | 3,580.00 | 3,580.00 | 1,789,998 |
| 2025-05-12 | 3,445.00 | 4,130.00 | 3,340.00 | 3,710.00 | 3,710.00 | 13,827,470 |
| 2025-05-09 | 3,735.00 | 3,830.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1,338,914 |
| 2025-05-08 | 3,575.00 | 3,750.00 | 3,555.00 | 3,685.00 | 3,685.00 | 1,097,908 |
| 2025-05-07 | 3,520.00 | 3,670.00 | 3,365.00 | 3,560.00 | 3,560.00 | 1,480,219 |
| 2025-05-02 | 3,530.00 | 3,595.00 | 3,390.00 | 3,460.00 | 3,460.00 | 860,774 |
| 2025-04-30 | 3,470.00 | 3,975.00 | 3,450.00 | 3,555.00 | 3,555.00 | 9,872,041 |
| 2025-04-29 | 3,530.00 | 3,580.00 | 3,470.00 | 3,470.00 | 3,470.00 | 356,864 |
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.