Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3,570.00 | 3,715.00 | 3,505.00 | 3,530.00 | 3,530.00 | 998,673 |
| 2025-04-25 | 3,555.00 | 3,610.00 | 3,465.00 | 3,575.00 | 3,575.00 | 659,502 |
| 2025-04-24 | 3,535.00 | 4,050.00 | 3,485.00 | 3,550.00 | 3,550.00 | 8,566,778 |
| 2025-04-23 | 3,620.00 | 3,650.00 | 3,515.00 | 3,530.00 | 3,530.00 | 517,837 |
| 2025-04-22 | 3,620.00 | 3,830.00 | 3,545.00 | 3,660.00 | 3,660.00 | 1,507,105 |
| 2025-04-21 | 3,615.00 | 3,800.00 | 3,615.00 | 3,670.00 | 3,670.00 | 1,410,652 |
| 2025-04-18 | 4,030.00 | 4,095.00 | 3,590.00 | 3,615.00 | 3,615.00 | 3,286,864 |
| 2025-04-17 | 4,040.00 | 4,150.00 | 3,800.00 | 3,880.00 | 3,880.00 | 10,021,460 |
| 2025-04-16 | 3,710.00 | 4,045.00 | 3,645.00 | 3,790.00 | 3,790.00 | 6,559,430 |
| 2025-04-15 | 3,770.00 | 3,880.00 | 3,690.00 | 3,735.00 | 3,735.00 | 2,201,299 |
| 2025-04-14 | 3,475.00 | 4,175.00 | 3,415.00 | 3,785.00 | 3,785.00 | 18,068,840 |
| 2025-04-11 | 2,710.00 | 3,580.00 | 2,710.00 | 3,580.00 | 3,580.00 | 11,648,510 |
| 2025-04-10 | 2,720.00 | 2,800.00 | 2,665.00 | 2,755.00 | 2,755.00 | 483,226 |
| 2025-04-09 | 2,745.00 | 2,820.00 | 2,595.00 | 2,605.00 | 2,605.00 | 525,231 |
| 2025-04-08 | 2,905.00 | 2,975.00 | 2,815.00 | 2,830.00 | 2,830.00 | 462,224 |
| 2025-04-07 | 3,035.00 | 3,130.00 | 2,840.00 | 2,880.00 | 2,880.00 | 980,316 |
| 2025-04-04 | 3,150.00 | 3,215.00 | 3,000.00 | 3,100.00 | 3,100.00 | 873,482 |
| 2025-04-03 | 2,920.00 | 3,245.00 | 2,920.00 | 3,175.00 | 3,175.00 | 1,092,459 |
| 2025-04-02 | 3,255.00 | 3,295.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1,305,725 |
| 2025-04-01 | 3,250.00 | 3,435.00 | 3,180.00 | 3,255.00 | 3,255.00 | 1,190,090 |
| 2025-03-31 | 3,530.00 | 3,550.00 | 3,220.00 | 3,225.00 | 3,225.00 | 1,564,753 |
| 2025-03-28 | 3,690.00 | 3,970.00 | 3,520.00 | 3,555.00 | 3,555.00 | 5,836,610 |
| 2025-03-27 | 3,265.00 | 3,775.00 | 3,260.00 | 3,665.00 | 3,665.00 | 8,823,946 |
| 2025-03-26 | 3,275.00 | 3,400.00 | 3,210.00 | 3,300.00 | 3,300.00 | 960,587 |
| 2025-03-25 | 3,215.00 | 3,605.00 | 3,150.00 | 3,270.00 | 3,270.00 | 5,294,652 |
| 2025-03-24 | 3,320.00 | 3,480.00 | 3,190.00 | 3,190.00 | 3,190.00 | 1,120,423 |
| 2025-03-21 | 3,210.00 | 3,345.00 | 3,160.00 | 3,290.00 | 3,290.00 | 496,602 |
| 2025-03-20 | 3,520.00 | 3,545.00 | 3,125.00 | 3,265.00 | 3,265.00 | 1,044,476 |
| 2025-03-19 | 3,570.00 | 3,665.00 | 3,475.00 | 3,475.00 | 3,475.00 | 952,192 |
| 2025-03-18 | 3,520.00 | 3,580.00 | 3,450.00 | 3,550.00 | 3,550.00 | 778,626 |
| 2025-03-17 | 3,660.00 | 3,680.00 | 3,465.00 | 3,520.00 | 3,520.00 | 1,129,104 |
| 2025-03-14 | 3,350.00 | 3,885.00 | 3,290.00 | 3,650.00 | 3,650.00 | 13,002,970 |
| 2025-03-13 | 3,480.00 | 3,585.00 | 3,305.00 | 3,350.00 | 3,350.00 | 1,170,238 |
| 2025-03-12 | 3,695.00 | 3,750.00 | 3,490.00 | 3,515.00 | 3,515.00 | 1,513,036 |
| 2025-03-11 | 3,875.00 | 4,060.00 | 3,700.00 | 3,710.00 | 3,710.00 | 5,023,257 |
| 2025-03-10 | 3,785.00 | 4,220.00 | 3,725.00 | 3,830.00 | 3,830.00 | 13,769,590 |
| 2025-03-07 | 3,785.00 | 4,380.00 | 3,715.00 | 3,715.00 | 3,715.00 | 13,514,400 |
| 2025-03-06 | 3,240.00 | 4,225.00 | 3,155.00 | 3,845.00 | 3,845.00 | 30,287,699 |
| 2025-03-05 | 3,290.00 | 3,525.00 | 3,150.00 | 3,350.00 | 3,350.00 | 3,656,977 |
| 2025-03-04 | 3,870.00 | 3,970.00 | 3,270.00 | 3,290.00 | 3,290.00 | 17,688,990 |
| 2025-02-28 | 2,835.00 | 3,610.00 | 2,790.00 | 3,405.00 | 3,405.00 | 20,642,570 |
| 2025-02-27 | 2,990.00 | 2,990.00 | 2,840.00 | 2,915.00 | 2,915.00 | 459,708 |
| 2025-02-26 | 2,835.00 | 3,030.00 | 2,830.00 | 2,990.00 | 2,990.00 | 780,018 |
| 2025-02-25 | 3,070.00 | 3,215.00 | 2,940.00 | 2,950.00 | 2,950.00 | 2,984,280 |
| 2025-02-24 | 3,180.00 | 3,210.00 | 3,000.00 | 3,000.00 | 3,000.00 | 944,454 |
| 2025-02-21 | 3,470.00 | 3,700.00 | 3,105.00 | 3,180.00 | 3,180.00 | 7,888,835 |
| 2025-02-20 | 2,520.00 | 3,220.00 | 2,520.00 | 3,220.00 | 3,220.00 | 9,311,877 |
| 2025-02-19 | 2,480.00 | 2,490.00 | 2,435.00 | 2,480.00 | 2,480.00 | 65,984 |
| 2025-02-18 | 2,445.00 | 2,485.00 | 2,440.00 | 2,460.00 | 2,460.00 | 41,070 |
| 2025-02-17 | 2,400.00 | 2,460.00 | 2,390.00 | 2,455.00 | 2,455.00 | 65,870 |
| 2025-02-14 | 2,520.00 | 2,530.00 | 2,380.00 | 2,380.00 | 2,380.00 | 184,812 |
| 2025-02-13 | 2,545.00 | 2,580.00 | 2,510.00 | 2,520.00 | 2,520.00 | 47,043 |
| 2025-02-12 | 2,545.00 | 2,545.00 | 2,480.00 | 2,540.00 | 2,540.00 | 54,668 |
| 2025-02-11 | 2,515.00 | 2,570.00 | 2,495.00 | 2,515.00 | 2,515.00 | 44,228 |
| 2025-02-10 | 2,490.00 | 2,545.00 | 2,390.00 | 2,515.00 | 2,515.00 | 55,208 |
| 2025-02-07 | 2,570.00 | 2,570.00 | 2,475.00 | 2,475.00 | 2,475.00 | 62,480 |
| 2025-02-06 | 2,550.00 | 2,550.00 | 2,455.00 | 2,510.00 | 2,510.00 | 36,349 |
| 2025-02-05 | 2,425.00 | 2,540.00 | 2,425.00 | 2,520.00 | 2,520.00 | 93,863 |
| 2025-02-04 | 2,340.00 | 2,445.00 | 2,340.00 | 2,425.00 | 2,425.00 | 85,339 |
| 2025-02-03 | 2,400.00 | 2,420.00 | 2,295.00 | 2,340.00 | 2,340.00 | 201,479 |
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.