See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.17▲ 1.71%
← 408900.KQ stock page

Studio Mir Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,460.002,470.002,405.002,435.002,435.0064,653
2025-01-242,490.002,525.002,445.002,470.002,470.00115,061
2025-01-232,585.002,585.002,490.002,495.002,495.00102,223
2025-01-222,610.002,620.002,535.002,555.002,555.00100,121
2025-01-212,625.002,640.002,545.002,580.002,580.00120,891
2025-01-202,615.002,670.002,555.002,625.002,625.00166,087
2025-01-172,620.002,670.002,595.002,605.002,605.00100,858
2025-01-162,675.002,770.002,620.002,650.002,650.00161,963
2025-01-152,715.002,760.002,635.002,645.002,645.00383,520
2025-01-142,500.002,925.002,485.002,705.002,705.002,265,321
2025-01-132,535.002,540.002,470.002,480.002,480.0076,551
2025-01-102,560.002,565.002,500.002,535.002,535.0073,544
2025-01-092,550.002,580.002,485.002,570.002,570.00118,252
2025-01-082,535.002,570.002,505.002,530.002,530.0086,770
2025-01-072,520.002,590.002,500.002,540.002,540.00127,776
2025-01-062,460.002,550.002,460.002,520.002,520.00102,713
2025-01-032,415.002,500.002,405.002,460.002,460.00172,531
2025-01-022,430.002,460.002,380.002,405.002,405.0053,161
2024-12-302,375.002,425.002,345.002,420.002,420.0079,077
2024-12-272,400.002,430.002,315.002,375.002,375.00172,154
2024-12-262,455.002,545.002,400.002,435.002,435.00174,816
2024-12-242,540.002,590.002,455.002,455.002,455.00121,955
2024-12-232,485.002,630.002,485.002,540.002,540.00108,207
2024-12-202,550.002,560.002,450.002,475.002,475.00182,630
2024-12-192,585.002,630.002,525.002,565.002,565.00148,981
2024-12-182,740.002,740.002,605.002,645.002,645.00169,959
2024-12-172,660.002,730.002,590.002,730.002,730.00206,025
2024-12-162,595.002,660.002,570.002,605.002,605.00194,193
2024-12-132,540.002,615.002,520.002,555.002,555.00141,966
2024-12-122,560.002,605.002,495.002,560.002,560.00140,306
2024-12-112,465.002,580.002,415.002,580.002,580.00202,819
2024-12-102,260.002,460.002,260.002,460.002,460.00217,209
2024-12-092,455.002,480.002,245.002,260.002,260.00302,597
2024-12-062,565.002,595.002,405.002,485.002,485.00248,410
2024-12-052,630.002,650.002,505.002,595.002,595.00213,374
2024-12-042,660.002,715.002,590.002,625.002,625.00204,415
2024-12-032,685.002,830.002,685.002,765.002,765.00150,196
2024-12-022,765.002,795.002,680.002,680.002,680.00178,901
2024-11-292,845.002,845.002,730.002,770.002,770.00131,515
2024-11-282,840.002,870.002,780.002,800.002,800.00159,144
2024-11-272,940.002,970.002,790.002,840.002,840.00233,273
2024-11-262,985.002,985.002,885.002,930.002,930.00157,185
2024-11-252,825.002,985.002,825.002,950.002,950.00294,694
2024-11-222,885.002,985.002,820.002,820.002,820.00395,699
2024-11-212,860.002,860.002,755.002,780.002,780.00170,968
2024-11-202,955.002,955.002,840.002,860.002,860.00216,384
2024-11-192,905.002,970.002,845.002,955.002,955.00184,962
2024-11-182,835.002,945.002,815.002,900.002,900.00231,488
2024-11-152,860.002,930.002,760.002,865.002,865.00438,064
2024-11-143,020.003,085.002,895.002,895.002,895.00353,326
2024-11-133,005.003,175.002,995.003,055.003,055.00371,921
2024-11-123,255.003,290.003,065.003,095.003,095.00521,527
2024-11-113,590.003,605.003,210.003,250.003,250.00806,368
2024-11-083,630.003,765.003,580.003,605.003,605.00482,817
2024-11-073,600.003,800.003,520.003,560.003,560.00854,007
2024-11-063,720.003,855.003,530.003,575.003,575.00735,498
2024-11-053,815.003,910.003,640.003,680.003,680.00808,919
2024-11-043,900.004,145.003,620.003,850.003,850.001,995,324
2024-11-014,540.004,580.003,880.003,950.003,950.002,163,889
2024-10-314,700.004,810.004,550.004,655.004,655.00969,054
← NewerPage 8 of 16 · 903 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.