Studio Mir Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,001.00 | 1,042.00 | 981.00 | 1,001.00 | 1,001.00 | 77,975 |
| 2026-07-21 | 961.00 | 995.00 | 950.00 | 995.00 | 995.00 | 29,125 |
| 2026-07-20 | 980.00 | 1,003.00 | 960.00 | 961.00 | 961.00 | 46,404 |
| 2026-07-16 | 1,035.00 | 1,037.00 | 1,005.00 | 1,005.00 | 1,005.00 | 20,305 |
| 2026-07-15 | 985.00 | 1,049.00 | 985.00 | 1,035.00 | 1,035.00 | 59,206 |
| 2026-07-14 | 1,025.00 | 1,051.00 | 986.00 | 1,003.00 | 1,003.00 | 83,667 |
| 2026-07-13 | 1,144.00 | 1,144.00 | 1,033.00 | 1,034.00 | 1,034.00 | 27,695 |
| 2026-07-10 | 1,085.00 | 1,113.00 | 1,037.00 | 1,111.00 | 1,111.00 | 39,082 |
| 2026-07-09 | 1,076.00 | 1,105.00 | 1,026.00 | 1,035.00 | 1,035.00 | 62,198 |
| 2026-07-08 | 1,080.00 | 1,141.00 | 1,065.00 | 1,076.00 | 1,076.00 | 25,872 |
| 2026-07-07 | 1,100.00 | 1,165.00 | 1,100.00 | 1,125.00 | 1,125.00 | 37,293 |
| 2026-07-06 | 1,093.00 | 1,155.00 | 1,093.00 | 1,132.00 | 1,132.00 | 58,934 |
| 2026-07-03 | 1,061.00 | 1,156.00 | 1,060.00 | 1,120.00 | 1,120.00 | 42,155 |
| 2026-07-02 | 1,158.00 | 1,185.00 | 1,100.00 | 1,110.00 | 1,110.00 | 69,050 |
| 2026-07-01 | 1,121.00 | 1,180.00 | 1,110.00 | 1,168.00 | 1,168.00 | 46,768 |
| 2026-06-30 | 1,155.00 | 1,278.00 | 1,121.00 | 1,121.00 | 1,121.00 | 112,859 |
| 2026-06-29 | 1,009.00 | 1,360.00 | 995.00 | 1,193.00 | 1,193.00 | 1,252,496 |
| 2026-06-26 | 1,086.00 | 1,115.00 | 1,020.00 | 1,049.00 | 1,049.00 | 110,420 |
| 2026-06-25 | 1,145.00 | 1,177.00 | 1,098.00 | 1,117.00 | 1,117.00 | 94,459 |
| 2026-06-24 | 1,112.00 | 1,215.00 | 1,112.00 | 1,159.00 | 1,159.00 | 98,258 |
| 2026-06-23 | 1,248.00 | 1,267.00 | 1,148.00 | 1,150.00 | 1,150.00 | 145,401 |
| 2026-06-22 | 1,283.00 | 1,368.00 | 1,250.00 | 1,251.00 | 1,251.00 | 107,582 |
| 2026-06-19 | 1,432.00 | 1,448.00 | 1,320.00 | 1,346.00 | 1,346.00 | 132,221 |
| 2026-06-18 | 1,532.00 | 1,535.00 | 1,427.00 | 1,432.00 | 1,432.00 | 117,345 |
| 2026-06-17 | 1,516.00 | 1,680.00 | 1,455.00 | 1,532.00 | 1,532.00 | 857,671 |
| 2026-06-16 | 1,458.00 | 1,505.00 | 1,458.00 | 1,485.00 | 1,485.00 | 29,608 |
| 2026-06-15 | 1,455.00 | 1,504.00 | 1,455.00 | 1,468.00 | 1,468.00 | 57,327 |
| 2026-06-12 | 1,483.00 | 1,533.00 | 1,440.00 | 1,481.00 | 1,481.00 | 77,654 |
| 2026-06-11 | 1,353.00 | 1,483.00 | 1,353.00 | 1,483.00 | 1,483.00 | 81,415 |
| 2026-06-10 | 1,443.00 | 1,474.00 | 1,379.00 | 1,417.00 | 1,417.00 | 106,791 |
| 2026-06-09 | 1,372.00 | 1,485.00 | 1,372.00 | 1,459.00 | 1,459.00 | 198,855 |
| 2026-06-08 | 1,353.00 | 1,497.00 | 1,353.00 | 1,385.00 | 1,385.00 | 123,215 |
| 2026-06-05 | 1,613.00 | 1,613.00 | 1,513.00 | 1,557.00 | 1,557.00 | 163,280 |
| 2026-06-04 | 1,505.00 | 1,650.00 | 1,505.00 | 1,583.00 | 1,583.00 | 53,244 |
| 2026-06-02 | 1,600.00 | 1,618.00 | 1,528.00 | 1,582.00 | 1,582.00 | 154,181 |
| 2026-06-01 | 1,608.00 | 1,718.00 | 1,606.00 | 1,638.00 | 1,638.00 | 132,300 |
| 2026-05-29 | 1,776.00 | 1,821.00 | 1,600.00 | 1,668.00 | 1,668.00 | 189,638 |
| 2026-05-28 | 1,845.00 | 1,858.00 | 1,710.00 | 1,791.00 | 1,791.00 | 153,864 |
| 2026-05-27 | 2,005.00 | 2,015.00 | 1,811.00 | 1,845.00 | 1,845.00 | 326,788 |
| 2026-05-26 | 2,120.00 | 2,170.00 | 1,999.00 | 2,000.00 | 2,000.00 | 224,896 |
| 2026-05-22 | 2,035.00 | 2,150.00 | 2,030.00 | 2,115.00 | 2,115.00 | 154,685 |
| 2026-05-21 | 2,050.00 | 2,155.00 | 1,999.00 | 2,000.00 | 2,000.00 | 245,909 |
| 2026-05-20 | 2,110.00 | 2,155.00 | 2,015.00 | 2,030.00 | 2,030.00 | 271,255 |
| 2026-05-19 | 2,085.00 | 2,240.00 | 2,085.00 | 2,155.00 | 2,155.00 | 202,400 |
| 2026-05-18 | 2,085.00 | 2,185.00 | 2,085.00 | 2,140.00 | 2,140.00 | 156,302 |
| 2026-05-15 | 2,270.00 | 2,275.00 | 2,150.00 | 2,180.00 | 2,180.00 | 159,236 |
| 2026-05-14 | 2,360.00 | 2,435.00 | 2,210.00 | 2,270.00 | 2,270.00 | 332,382 |
| 2026-05-13 | 2,490.00 | 2,500.00 | 2,345.00 | 2,375.00 | 2,375.00 | 432,156 |
| 2026-05-12 | 2,550.00 | 2,575.00 | 2,400.00 | 2,490.00 | 2,490.00 | 317,035 |
| 2026-05-11 | 2,645.00 | 2,680.00 | 2,430.00 | 2,540.00 | 2,540.00 | 841,973 |
| 2026-05-08 | 2,740.00 | 2,805.00 | 2,685.00 | 2,685.00 | 2,685.00 | 298,969 |
| 2026-05-07 | 2,785.00 | 2,800.00 | 2,665.00 | 2,735.00 | 2,735.00 | 404,006 |
| 2026-05-06 | 2,705.00 | 2,910.00 | 2,630.00 | 2,800.00 | 2,800.00 | 1,238,318 |
| 2026-05-04 | 2,655.00 | 2,705.00 | 2,550.00 | 2,610.00 | 2,610.00 | 1,085,634 |
| 2026-04-30 | 3,295.00 | 3,295.00 | 2,640.00 | 2,640.00 | 2,640.00 | 12,319,540 |
| 2026-04-29 | 2,505.00 | 2,565.00 | 2,475.00 | 2,535.00 | 2,535.00 | 214,911 |
| 2026-04-28 | 2,465.00 | 2,540.00 | 2,445.00 | 2,510.00 | 2,510.00 | 126,485 |
| 2026-04-27 | 2,390.00 | 2,515.00 | 2,390.00 | 2,480.00 | 2,480.00 | 98,879 |
| 2026-04-24 | 2,400.00 | 2,445.00 | 2,350.00 | 2,410.00 | 2,410.00 | 49,748 |
| 2026-04-23 | 2,430.00 | 2,455.00 | 2,360.00 | 2,405.00 | 2,405.00 | 118,273 |
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.