Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 952.00 | 1,000.00 | 930.00 | 945.00 | 945.00 | 17,761 |
| 2026-10-20 | 975.00 | 980.00 | 921.00 | 952.00 | 952.00 | 27,198 |
| 2026-10-19 | 803.00 | 975.00 | 803.00 | 975.00 | 975.00 | 50,518 |
| 2026-10-16 | 851.00 | 970.00 | 851.00 | 890.00 | 890.00 | 48,009 |
| 2026-10-15 | 913.00 | 922.00 | 851.00 | 851.00 | 851.00 | 36,868 |
| 2026-10-14 | 896.00 | 932.00 | 894.00 | 913.00 | 913.00 | 31,927 |
| 2026-10-13 | 973.00 | 973.00 | 882.00 | 903.00 | 903.00 | 43,587 |
| 2026-10-12 | 965.00 | 984.00 | 927.00 | 950.00 | 950.00 | 26,059 |
| 2026-10-08 | 1,000.00 | 1,000.00 | 941.00 | 986.00 | 986.00 | 21,565 |
| 2026-10-07 | 1,002.00 | 1,012.00 | 972.00 | 996.00 | 996.00 | 26,706 |
| 2026-10-06 | 1,006.00 | 1,023.00 | 986.00 | 1,001.00 | 1,001.00 | 37,412 |
| 2026-10-02 | 998.00 | 1,025.00 | 979.00 | 1,000.00 | 1,000.00 | 47,264 |
| 2026-10-01 | 997.00 | 999.00 | 970.00 | 998.00 | 998.00 | 21,988 |
| 2026-09-30 | 983.00 | 999.00 | 950.00 | 984.00 | 984.00 | 35,964 |
| 2026-09-29 | 1,000.00 | 1,000.00 | 970.00 | 983.00 | 983.00 | 21,605 |
| 2026-09-28 | 990.00 | 1,006.00 | 979.00 | 985.00 | 985.00 | 47,584 |
| 2026-09-23 | 1,000.00 | 1,000.00 | 970.00 | 988.00 | 988.00 | 14,136 |
| 2026-09-22 | 997.00 | 1,010.00 | 970.00 | 979.00 | 979.00 | 54,434 |
| 2026-09-21 | 1,010.00 | 1,018.00 | 984.00 | 989.00 | 989.00 | 36,686 |
| 2026-09-18 | 1,040.00 | 1,040.00 | 1,001.00 | 1,010.00 | 1,010.00 | 21,475 |
| 2026-09-17 | 1,041.00 | 1,042.00 | 1,007.00 | 1,025.00 | 1,025.00 | 17,338 |
| 2026-09-16 | 1,044.00 | 1,044.00 | 1,000.00 | 1,025.00 | 1,025.00 | 19,264 |
| 2026-09-15 | 1,064.00 | 1,064.00 | 990.00 | 1,023.00 | 1,023.00 | 21,288 |
| 2026-09-14 | 1,060.00 | 1,073.00 | 1,023.00 | 1,060.00 | 1,060.00 | 21,395 |
| 2026-09-11 | 1,010.00 | 1,072.00 | 1,010.00 | 1,060.00 | 1,060.00 | 27,007 |
| 2026-09-10 | 1,098.00 | 1,098.00 | 1,051.00 | 1,051.00 | 1,051.00 | 12,717 |
| 2026-09-09 | 1,052.00 | 1,102.00 | 1,046.00 | 1,084.00 | 1,084.00 | 32,907 |
| 2026-09-08 | 1,124.00 | 1,127.00 | 1,045.00 | 1,060.00 | 1,060.00 | 67,952 |
| 2026-09-07 | 1,127.00 | 1,183.00 | 1,110.00 | 1,119.00 | 1,119.00 | 31,066 |
| 2026-09-04 | 1,183.00 | 1,199.00 | 1,123.00 | 1,123.00 | 1,123.00 | 60,993 |
| 2026-09-03 | 1,242.00 | 1,242.00 | 1,134.00 | 1,200.00 | 1,200.00 | 149,289 |
| 2026-09-02 | 1,219.00 | 1,295.00 | 1,170.00 | 1,241.00 | 1,241.00 | 184,172 |
| 2026-09-01 | 1,163.00 | 1,270.00 | 1,110.00 | 1,219.00 | 1,219.00 | 214,779 |
| 2026-08-31 | 1,088.00 | 1,295.00 | 1,062.00 | 1,180.00 | 1,180.00 | 508,710 |
| 2026-08-28 | 1,100.00 | 1,116.00 | 1,080.00 | 1,089.00 | 1,089.00 | 47,013 |
| 2026-08-27 | 1,110.00 | 1,125.00 | 1,080.00 | 1,096.00 | 1,096.00 | 40,596 |
| 2026-08-26 | 1,044.00 | 1,130.00 | 1,031.00 | 1,101.00 | 1,101.00 | 121,993 |
| 2026-08-25 | 954.00 | 1,093.00 | 930.00 | 1,031.00 | 1,031.00 | 229,655 |
| 2026-08-24 | 1,001.00 | 1,018.00 | 954.00 | 954.00 | 954.00 | 41,023 |
| 2026-08-21 | 989.00 | 1,023.00 | 940.00 | 1,001.00 | 1,001.00 | 77,960 |
| 2026-08-20 | 1,026.00 | 1,045.00 | 1,002.00 | 1,023.00 | 1,023.00 | 37,988 |
| 2026-08-19 | 986.00 | 1,050.00 | 980.00 | 1,026.00 | 1,026.00 | 23,141 |
| 2026-08-18 | 1,034.00 | 1,061.00 | 975.00 | 1,020.00 | 1,020.00 | 71,547 |
| 2026-08-14 | 1,025.00 | 1,073.00 | 1,025.00 | 1,043.00 | 1,043.00 | 25,700 |
| 2026-08-13 | 1,064.00 | 1,069.00 | 1,009.00 | 1,055.00 | 1,055.00 | 67,828 |
| 2026-08-12 | 1,037.00 | 1,080.00 | 1,037.00 | 1,054.00 | 1,054.00 | 49,170 |
| 2026-08-11 | 1,094.00 | 1,094.00 | 1,025.00 | 1,048.00 | 1,048.00 | 77,922 |
| 2026-08-10 | 1,072.00 | 1,148.00 | 1,065.00 | 1,094.00 | 1,094.00 | 30,074 |
| 2026-08-07 | 1,110.00 | 1,144.00 | 1,070.00 | 1,100.00 | 1,100.00 | 47,800 |
| 2026-08-06 | 1,030.00 | 1,133.00 | 1,020.00 | 1,098.00 | 1,098.00 | 153,114 |
| 2026-08-05 | 1,000.00 | 1,087.00 | 1,000.00 | 1,041.00 | 1,041.00 | 62,793 |
| 2026-08-04 | 936.00 | 1,040.00 | 936.00 | 1,012.00 | 1,012.00 | 78,772 |
| 2026-08-03 | 968.00 | 1,000.00 | 930.00 | 966.00 | 966.00 | 41,063 |
| 2026-07-31 | 861.00 | 979.00 | 861.00 | 966.00 | 966.00 | 69,347 |
| 2026-07-30 | 661.00 | 924.00 | 661.00 | 866.00 | 866.00 | 76,056 |
| 2026-07-29 | 953.00 | 998.00 | 875.00 | 896.00 | 896.00 | 98,337 |
| 2026-07-28 | 977.00 | 1,035.00 | 972.00 | 993.00 | 993.00 | 49,556 |
| 2026-07-27 | 980.00 | 1,050.00 | 980.00 | 1,024.00 | 1,024.00 | 27,774 |
| 2026-07-24 | 1,060.00 | 1,060.00 | 993.00 | 1,013.00 | 1,013.00 | 91,320 |
| 2026-07-23 | 1,001.00 | 1,220.00 | 982.00 | 1,046.00 | 1,046.00 | 374,947 |
Page 1 of 5 · 245 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.