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%WTI99.19▲ 2.10%
← 408900.KQ stock page

Studio Mir Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-232,430.002,455.002,360.002,405.002,405.00118,273
2026-04-222,450.002,490.002,390.002,465.002,465.00129,245
2026-04-212,450.002,500.002,405.002,485.002,485.00216,362
2026-04-202,430.002,500.002,415.002,475.002,475.00106,516
2026-04-172,405.002,445.002,365.002,435.002,435.0052,332
2026-04-162,405.002,450.002,375.002,415.002,415.0084,889
2026-04-152,405.002,435.002,385.002,400.002,400.0049,754
2026-04-142,315.002,435.002,310.002,405.002,405.00136,495
2026-04-132,290.002,330.002,260.002,315.002,315.0057,319
2026-04-102,320.002,360.002,270.002,335.002,335.0098,521
2026-04-092,320.002,350.002,290.002,320.002,320.0047,105
2026-04-082,255.002,345.002,255.002,320.002,320.00104,899
2026-04-072,205.002,315.002,205.002,255.002,255.0091,352
2026-04-062,200.002,280.002,135.002,275.002,275.00109,361
2026-04-032,140.002,225.002,140.002,200.002,200.0080,207
2026-04-022,305.002,305.002,115.002,130.002,130.00110,995
2026-04-012,290.002,305.002,240.002,290.002,290.0061,519
2026-03-312,230.002,340.002,180.002,210.002,210.0088,834
2026-03-302,230.002,300.002,205.002,280.002,280.0077,272
2026-03-272,260.002,285.002,220.002,280.002,280.0042,394
2026-03-262,325.002,340.002,255.002,265.002,265.0042,990
2026-03-252,325.002,370.002,255.002,310.002,310.0078,358
2026-03-242,275.002,325.002,250.002,325.002,325.0075,292
2026-03-232,400.002,400.002,250.002,250.002,250.0095,076
2026-03-202,355.002,415.002,335.002,400.002,400.0094,946
2026-03-192,345.002,420.002,330.002,335.002,335.0099,099
2026-03-182,415.002,430.002,355.002,390.002,390.0092,642
2026-03-172,390.002,440.002,370.002,415.002,415.0090,163
2026-03-162,440.002,465.002,350.002,380.002,380.00192,418
2026-03-132,325.002,440.002,270.002,370.002,370.00226,948
2026-03-122,355.002,370.002,290.002,330.002,330.0049,143
2026-03-112,365.002,380.002,295.002,335.002,335.0067,680
2026-03-102,305.002,365.002,290.002,360.002,360.0086,606
2026-03-092,225.002,305.002,180.002,260.002,260.00157,199
2026-03-062,380.002,450.002,300.002,350.002,350.0099,373
2026-03-052,120.002,325.002,120.002,325.002,325.00209,177
2026-03-042,310.002,400.002,075.002,095.002,095.00357,262
2026-03-032,375.002,570.002,355.002,400.002,400.00248,083
2026-02-272,480.002,500.002,395.002,410.002,410.00304,911
2026-02-262,575.002,590.002,495.002,500.002,500.00222,149
2026-02-252,600.002,625.002,545.002,595.002,595.00124,898
2026-02-242,555.002,600.002,525.002,600.002,600.00122,983
2026-02-232,630.002,635.002,555.002,555.002,555.00175,452
2026-02-202,635.002,665.002,565.002,615.002,615.00175,120
2026-02-192,735.002,760.002,620.002,655.002,655.00300,322
2026-02-132,780.002,780.002,730.002,730.002,730.0082,860
2026-02-122,815.002,845.002,730.002,780.002,780.00163,867
2026-02-112,795.002,900.002,730.002,815.002,815.00251,347
2026-02-102,750.002,785.002,700.002,765.002,765.0097,704
2026-02-092,745.002,795.002,715.002,735.002,735.00100,488
2026-02-062,755.002,755.002,590.002,695.002,695.00164,726
2026-02-052,820.002,820.002,725.002,735.002,735.00171,298
2026-02-042,790.002,825.002,760.002,825.002,825.0069,070
2026-02-032,760.002,835.002,740.002,800.002,800.00246,699
2026-02-022,905.002,940.002,735.002,735.002,735.00323,645
2026-01-302,925.002,935.002,840.002,860.002,860.00213,786
2026-01-292,945.002,960.002,840.002,925.002,925.00250,463
2026-01-283,010.003,010.002,925.002,945.002,945.00179,909
2026-01-272,990.003,025.002,930.002,980.002,980.00164,303
2026-01-262,955.003,020.002,935.002,990.002,990.00235,943
← NewerPage 3 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.