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%WTI102.44▲ 2.99%
← 408900.KQ stock page

Studio Mir Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-305,040.005,150.004,710.004,805.004,805.001,957,333
2024-10-295,080.005,230.004,915.005,130.005,130.004,851,093
2024-10-284,165.005,090.004,155.005,030.005,030.0017,246,301
2024-10-254,500.004,695.004,100.004,165.004,165.001,592,757
2024-10-244,585.004,645.004,380.004,410.004,410.001,050,597
2024-10-234,615.004,865.004,525.004,670.004,670.003,368,592
2024-10-224,200.004,950.004,055.004,655.004,655.0015,089,040
2024-10-214,095.004,225.003,965.004,160.004,160.001,653,313
2024-10-183,900.004,140.003,855.003,960.003,960.001,021,669
2024-10-173,880.004,245.003,840.003,850.003,850.002,382,852
2024-10-164,015.004,065.003,810.003,855.003,855.00800,741
2024-10-154,150.004,155.004,010.004,120.004,120.001,010,953
2024-10-144,065.004,425.004,000.004,205.004,205.004,964,662
2024-10-113,930.004,270.003,895.004,010.004,010.003,638,275
2024-10-104,035.004,190.003,850.003,890.003,890.003,361,409
2024-10-083,995.004,215.003,800.003,820.003,820.003,274,136
2024-10-074,060.004,535.003,965.004,000.004,000.0013,207,650
2024-10-044,145.004,160.003,800.003,830.003,830.002,601,495
2024-10-023,515.004,480.003,360.004,065.004,065.0028,404,180
2024-09-303,800.003,900.003,590.003,590.003,590.001,893,432
2024-09-273,320.004,090.003,250.003,780.003,780.0019,060,289
2024-09-263,330.003,545.003,255.003,310.003,310.003,150,172
2024-09-253,145.003,780.003,070.003,310.003,310.0019,435,949
2024-09-242,355.003,070.002,355.003,070.003,070.006,626,009
2024-09-232,420.002,435.002,360.002,365.002,365.0034,003
2024-09-202,370.002,435.002,370.002,415.002,415.0023,558
2024-09-192,435.002,435.002,375.002,380.002,380.0028,401
2024-09-132,375.002,440.002,360.002,440.002,440.0070,400
2024-09-122,335.002,440.002,335.002,380.002,380.0053,884
2024-09-112,365.002,440.002,310.002,365.002,365.0033,873
2024-09-102,390.002,455.002,340.002,390.002,390.0061,767
2024-09-092,270.002,385.002,225.002,385.002,385.00102,414
2024-09-062,385.002,395.002,250.002,330.002,330.00159,598
2024-09-052,370.002,670.002,325.002,415.002,415.00815,075
2024-09-042,450.002,500.002,335.002,335.002,335.00134,656
2024-09-032,545.002,630.002,485.002,500.002,500.00124,193
2024-09-022,635.002,655.002,550.002,570.002,570.0055,131
2024-08-302,560.002,700.002,550.002,655.002,655.0095,718
2024-08-292,625.002,685.002,550.002,585.002,585.0073,285
2024-08-282,660.002,680.002,565.002,650.002,650.0072,194
2024-08-272,750.002,750.002,660.002,660.002,660.0045,332
2024-08-262,760.002,790.002,695.002,750.002,750.00105,465
2024-08-232,720.002,790.002,700.002,760.002,760.0043,351
2024-08-222,775.002,795.002,705.002,765.002,765.0045,727
2024-08-212,750.002,775.002,660.002,775.002,775.0043,853
2024-08-202,705.002,810.002,660.002,750.002,750.00100,330
2024-08-192,750.002,770.002,610.002,725.002,725.0061,002
2024-08-162,785.002,815.002,700.002,750.002,750.0055,804
2024-08-142,700.002,795.002,665.002,765.002,765.0091,737
2024-08-132,675.002,720.002,435.002,695.002,695.00119,103
2024-08-122,660.002,755.002,655.002,710.002,710.00105,356
2024-08-092,700.002,730.002,635.002,655.002,655.0054,122
2024-08-082,690.002,690.002,580.002,670.002,670.0038,934
2024-08-072,685.002,735.002,640.002,690.002,690.0065,044
2024-08-062,320.002,685.002,320.002,685.002,685.00362,200
2024-08-052,965.002,985.002,425.002,490.002,490.00364,903
2024-08-023,075.003,105.002,930.002,965.002,965.0072,176
2024-08-013,085.003,165.003,070.003,115.003,115.0071,941
2024-07-313,045.003,095.003,015.003,080.003,080.0033,956
2024-07-303,120.003,120.002,945.003,065.003,065.0068,335
← NewerPage 9 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.