Skip to main content
Studio Mir Co., LTD (KOSDAQ:408900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
+35.00 (1.13%)
At close: Dec 5, 2025

Studio Mir Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,080.004,175.004,080.004,090.004,090.00-0.24%202,814
Sep 30, 20254,165.004,200.004,070.004,100.004,100.00-0.97%294,935
Sep 29, 20254,185.004,270.004,100.004,140.004,140.00-1.08%274,108
Sep 26, 20254,200.004,355.004,130.004,185.004,185.00-0.59%458,801
Sep 25, 20254,360.004,430.004,185.004,210.004,210.00-4.10%613,046
Sep 24, 20254,530.004,535.004,340.004,390.004,390.00-3.09%485,540
Sep 23, 20254,440.004,620.004,440.004,530.004,530.002.37%766,016
Sep 22, 20254,435.004,525.004,410.004,425.004,425.00-0.45%430,490
Sep 19, 20254,525.004,545.004,410.004,445.004,445.00-1.66%386,570
Sep 18, 20254,515.004,585.004,490.004,520.004,520.001.01%477,845
Sep 17, 20254,505.004,575.004,460.004,475.004,475.00-0.44%501,465
Sep 16, 20254,525.004,895.004,465.004,495.004,495.003.21%5,642,098
Sep 15, 20254,500.004,585.004,310.004,355.004,355.00-3.01%676,134
Sep 12, 20254,495.004,675.004,480.004,490.004,490.000.79%764,118
Sep 11, 20254,515.004,645.004,455.004,455.004,455.00-1.11%662,305
Sep 10, 20254,545.004,600.004,485.004,505.004,505.00-418,446
Sep 9, 20254,625.004,640.004,490.004,505.004,505.00-2.59%602,862
Sep 8, 20254,655.004,675.004,540.004,625.004,625.00-0.54%639,343
Sep 5, 20254,655.004,825.004,610.004,650.004,650.00-1,014,525
Sep 4, 20254,555.004,775.004,555.004,650.004,650.002.09%886,954
Sep 3, 20254,650.004,845.004,545.004,555.004,555.00-2.15%1,987,945
Sep 2, 20254,990.005,050.004,590.004,655.004,655.00-6.71%2,237,045
Sep 1, 20255,210.005,400.004,950.004,990.004,990.00-4.22%4,313,934
Aug 29, 20254,915.005,320.004,910.005,210.005,210.005.25%3,875,900
Aug 28, 20254,950.005,070.004,890.004,950.004,950.00-0.80%1,567,809
Aug 27, 20255,090.005,170.004,875.004,990.004,990.00-0.99%2,719,039
Aug 26, 20255,080.005,420.004,950.005,040.005,040.00-0.98%5,175,757
Aug 25, 20255,170.005,260.004,950.005,090.005,090.00-0.78%2,282,920
Aug 22, 20255,130.005,460.005,080.005,130.005,130.00-5,649,474
Aug 21, 20255,250.005,430.005,050.005,130.005,130.00-2.84%4,709,031
Aug 20, 20254,950.005,800.004,780.005,280.005,280.006.56%28,940,470
Aug 19, 20254,760.005,120.004,680.004,955.004,955.002.80%5,511,291
Aug 18, 20254,885.005,050.004,650.004,820.004,820.00-1.43%4,466,872
Aug 14, 20254,580.005,350.004,515.004,890.004,890.008.67%19,081,100
Aug 13, 20254,715.005,000.004,415.004,500.004,500.00-3.54%3,456,280
Aug 12, 20255,110.005,540.004,625.004,665.004,665.00-7.62%12,153,700
Aug 11, 20254,925.005,370.004,760.005,050.005,050.006.32%14,705,260
Aug 8, 20254,640.005,090.004,585.004,750.004,750.004.51%11,140,320
Aug 7, 20254,630.004,755.004,515.004,545.004,545.000.11%2,230,081
Aug 6, 20254,460.004,770.004,360.004,540.004,540.002.71%6,338,963
Aug 5, 20254,585.004,640.004,365.004,420.004,420.00-2.21%2,547,765
Aug 4, 20254,015.004,865.004,005.004,520.004,520.0014.43%25,007,680
Aug 1, 20254,195.004,195.003,910.003,950.003,950.00-6.29%868,801
Jul 31, 20254,120.004,350.004,060.004,215.004,215.002.31%1,545,193
Jul 30, 20254,215.004,265.004,075.004,120.004,120.00-3.06%813,120
Jul 29, 20254,315.004,555.004,195.004,250.004,250.00-2.63%1,749,169
Jul 28, 20254,525.004,590.004,310.004,365.004,365.00-3.00%1,051,848
Jul 25, 20254,600.004,710.004,435.004,500.004,500.00-2.60%1,856,570
Jul 24, 20254,760.004,830.004,485.004,620.004,620.00-3.95%2,234,475
Jul 23, 20255,230.005,240.004,705.004,810.004,810.00-8.38%5,269,910
Jul 22, 20254,520.005,620.004,420.005,250.005,250.0014.88%30,192,510
Jul 21, 20254,500.004,920.004,490.004,570.004,570.003.86%7,288,961
Jul 18, 20254,695.004,730.004,380.004,400.004,400.00-6.28%2,111,054
Jul 17, 20254,490.005,170.004,465.004,695.004,695.006.34%20,982,080
Jul 16, 20254,400.004,640.004,290.004,415.004,415.00-0.23%4,538,178
Jul 15, 20254,480.004,880.004,350.004,425.004,425.00-2.32%12,190,250
Jul 14, 20254,140.004,720.004,095.004,530.004,530.0011.71%18,079,340
Jul 11, 20254,150.004,190.004,005.004,055.004,055.00-2.99%1,213,471