Skip to main content
Studio Mir Co., LTD (KOSDAQ:408900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+25.00 (1.08%)
At close: Mar 6, 2026

Studio Mir Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,380.002,450.002,300.002,350.002,350.001.08%99,236
Mar 5, 20262,120.002,325.002,120.002,325.002,325.0010.98%207,776
Mar 4, 20262,310.002,400.002,075.002,095.002,095.00-12.71%357,262
Mar 3, 20262,375.002,570.002,355.002,400.002,400.00-0.41%247,798
Feb 27, 20262,480.002,500.002,395.002,410.002,410.00-3.60%302,919
Feb 26, 20262,575.002,590.002,495.002,500.002,500.00-3.66%222,149
Feb 25, 20262,600.002,625.002,545.002,595.002,595.00-0.19%124,885
Feb 24, 20262,555.002,600.002,525.002,600.002,600.001.76%122,820
Feb 23, 20262,630.002,635.002,555.002,555.002,555.00-2.29%175,452
Feb 20, 20262,635.002,665.002,565.002,615.002,615.00-1.51%175,002
Feb 19, 20262,735.002,760.002,620.002,655.002,655.00-2.75%297,679
Feb 13, 20262,780.002,780.002,730.002,730.002,730.00-1.80%81,805
Feb 12, 20262,815.002,845.002,730.002,780.002,780.00-1.24%163,866
Feb 11, 20262,795.002,900.002,730.002,815.002,815.001.81%251,189
Feb 10, 20262,750.002,785.002,700.002,765.002,765.001.10%97,184
Feb 9, 20262,745.002,795.002,715.002,735.002,735.001.48%99,546
Feb 6, 20262,755.002,755.002,590.002,695.002,695.00-1.46%164,694
Feb 5, 20262,820.002,820.002,725.002,735.002,735.00-3.19%171,298
Feb 4, 20262,790.002,825.002,760.002,825.002,825.000.89%69,070
Feb 3, 20262,760.002,835.002,740.002,800.002,800.002.38%246,699
Feb 2, 20262,905.002,940.002,735.002,735.002,735.00-4.37%322,045
Jan 30, 20262,925.002,935.002,840.002,860.002,860.00-2.22%213,196
Jan 29, 20262,945.002,960.002,840.002,925.002,925.00-0.68%249,732
Jan 28, 20263,010.003,010.002,925.002,945.002,945.00-1.17%179,909
Jan 27, 20262,990.003,025.002,930.002,980.002,980.00-0.33%164,303
Jan 26, 20262,955.003,020.002,935.002,990.002,990.001.18%234,825
Jan 23, 20262,890.002,980.002,870.002,955.002,955.002.43%254,577
Jan 22, 20262,855.002,930.002,830.002,885.002,885.001.58%162,377
Jan 21, 20262,905.002,945.002,780.002,840.002,840.00-3.24%229,447
Jan 20, 20262,835.002,985.002,775.002,935.002,935.002.98%268,153
Jan 19, 20262,865.002,980.002,840.002,850.002,850.00-1.21%404,114
Jan 16, 20262,890.002,965.002,860.002,885.002,885.00-1.03%290,609
Jan 15, 20262,920.002,960.002,880.002,915.002,915.00-0.51%153,770
Jan 14, 20262,965.003,060.002,900.002,930.002,930.00-1.18%439,853
Jan 13, 20263,010.003,080.002,940.002,965.002,965.00-2.79%647,623
Jan 12, 20262,900.003,460.002,820.003,050.003,050.006.46%5,898,501
Jan 9, 20262,805.002,875.002,805.002,865.002,865.001.60%85,040
Jan 8, 20262,880.002,885.002,810.002,820.002,820.00-2.08%112,382
Jan 7, 20262,955.003,000.002,820.002,880.002,880.00-2.54%269,183
Jan 6, 20263,100.003,105.002,950.002,955.002,955.00-4.68%250,234
Jan 5, 20263,245.003,245.003,090.003,100.003,100.00-4.47%301,067
Jan 2, 20263,070.003,260.003,035.003,245.003,245.007.45%504,889
Dec 30, 20253,010.003,035.002,970.003,020.003,020.00-67,294
Dec 29, 20252,850.003,040.002,850.003,020.003,020.005.04%157,666
Dec 26, 20252,925.003,005.002,870.002,875.002,875.00-2.38%149,941
Dec 24, 20252,975.002,990.002,925.002,945.002,945.00-1.01%84,696
Dec 23, 20253,070.003,075.002,950.002,975.002,975.00-2.94%154,096
Dec 22, 20253,040.003,085.003,015.003,065.003,065.000.82%124,292
Dec 19, 20252,995.003,050.002,970.003,040.003,040.002.01%153,131
Dec 18, 20252,975.003,055.002,960.002,980.002,980.00-1.97%113,725
Dec 17, 20253,015.003,055.002,970.003,040.003,040.001.50%251,858
Dec 16, 20253,170.003,170.002,990.002,995.002,995.00-4.47%416,796
Dec 15, 20253,215.003,285.003,065.003,135.003,135.00-3.09%645,285
Dec 12, 20253,090.003,710.003,020.003,235.003,235.005.20%2,984,799
Dec 11, 20253,040.003,075.003,005.003,075.003,075.001.15%181,672
Dec 10, 20253,075.003,090.003,030.003,040.003,040.00-1.14%106,949
Dec 9, 20253,050.003,090.003,020.003,075.003,075.00-128,226
Dec 8, 20253,170.003,170.003,055.003,075.003,075.00-1.76%108,913
Dec 5, 20253,100.003,140.003,005.003,130.003,130.001.13%135,714
Dec 4, 20253,170.003,220.003,070.003,095.003,095.00-2.83%210,014
Dec 3, 20253,190.003,270.003,145.003,185.003,185.00-0.47%134,193
Dec 2, 20253,205.003,265.003,150.003,200.003,200.00-0.31%131,885
Dec 1, 20253,305.003,370.003,210.003,210.003,210.00-2.73%145,861
Nov 28, 20253,285.003,320.003,245.003,300.003,300.001.07%140,897
Nov 27, 20253,210.003,290.003,210.003,265.003,265.001.71%117,963
Nov 26, 20253,145.003,235.003,145.003,210.003,210.002.23%98,295
Nov 25, 20253,125.003,225.003,100.003,140.003,140.000.64%150,195
Nov 24, 20253,215.003,240.003,120.003,120.003,120.00-2.95%201,620
Nov 21, 20253,205.003,250.003,165.003,215.003,215.00-2.87%131,914
Nov 20, 20253,190.003,385.003,175.003,310.003,310.003.76%282,752
Nov 19, 20253,205.003,260.003,140.003,190.003,190.00-0.93%242,308
Nov 18, 20253,225.003,360.003,165.003,220.003,220.00-1.98%256,359
Nov 17, 20253,380.003,415.003,210.003,285.003,285.00-2.81%177,410
Nov 14, 20253,430.003,450.003,350.003,380.003,380.00-2.03%145,513
Nov 13, 20253,510.003,545.003,440.003,450.003,450.00-1.71%207,216
Nov 12, 20253,375.003,590.003,375.003,510.003,510.004.31%319,639
Nov 11, 20253,600.003,650.003,365.003,365.003,365.00-6.40%328,372
Nov 10, 20253,555.003,620.003,520.003,595.003,595.001.27%236,686
Nov 7, 20253,640.003,690.003,515.003,550.003,550.00-4.05%288,363
Nov 6, 20253,780.003,850.003,660.003,700.003,700.00-2.12%223,662
Nov 5, 20253,810.003,860.003,612.003,780.003,780.00-3.57%467,365
Nov 4, 20253,950.004,010.003,705.003,920.003,920.00-1.51%542,996
Nov 3, 20254,070.004,130.003,950.003,980.003,980.00-2.57%464,326
Oct 31, 20254,085.004,130.003,960.004,085.004,085.00-310,291
Oct 30, 20254,170.004,240.004,055.004,085.004,085.00-1.80%471,326
Oct 29, 20254,235.004,235.004,075.004,160.004,160.00-1.77%465,956
Oct 28, 20254,005.004,340.003,955.004,235.004,235.006.01%1,630,546
Oct 27, 20253,885.004,035.003,885.003,995.003,995.004.04%272,520
Oct 24, 20253,915.003,980.003,800.003,840.003,840.00-1.79%248,295
Oct 23, 20253,940.004,030.003,895.003,910.003,910.00-2.01%194,814
Oct 22, 20253,965.003,995.003,870.003,990.003,990.000.63%155,485
Oct 21, 20253,950.004,035.003,945.003,965.003,965.00-0.13%210,898
Oct 20, 20253,900.004,025.003,860.003,970.003,970.001.79%290,950
Oct 17, 20253,930.003,995.003,895.003,900.003,900.00-0.64%256,503
Oct 16, 20254,005.004,025.003,915.003,925.003,925.00-2.00%335,346
Oct 15, 20254,015.004,080.003,960.004,005.004,005.00-0.74%318,802
Oct 14, 20254,140.004,140.004,020.004,035.004,035.00-1.59%272,614
Oct 13, 20254,050.004,180.003,995.004,100.004,100.00-1.91%215,071
Oct 10, 20254,185.004,195.004,050.004,180.004,180.000.36%300,509
Oct 2, 20254,100.004,165.004,035.004,165.004,165.001.83%300,521