Skip to main content
Studio Mir Co., LTD (KOSDAQ:408900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
+30.00 (1.21%)
At close: Apr 28, 2026

Studio Mir Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,505.002,565.002,475.002,535.002,535.001.00%134,087
Apr 28, 20262,465.002,540.002,445.002,510.002,510.001.21%125,995
Apr 27, 20262,390.002,515.002,390.002,480.002,480.002.90%98,566
Apr 24, 20262,400.002,445.002,350.002,410.002,410.000.21%49,398
Apr 23, 20262,430.002,455.002,360.002,405.002,405.00-2.43%118,243
Apr 22, 20262,450.002,490.002,390.002,465.002,465.00-0.80%129,216
Apr 21, 20262,450.002,500.002,405.002,485.002,485.000.40%216,362
Apr 20, 20262,430.002,500.002,415.002,475.002,475.001.64%106,504
Apr 17, 20262,405.002,445.002,365.002,435.002,435.000.83%52,328
Apr 16, 20262,405.002,450.002,375.002,415.002,415.000.63%84,889
Apr 15, 20262,405.002,435.002,385.002,400.002,400.00-0.21%49,754
Apr 14, 20262,315.002,435.002,310.002,405.002,405.003.89%132,195
Apr 13, 20262,290.002,330.002,260.002,315.002,315.00-0.86%57,168
Apr 10, 20262,320.002,360.002,270.002,335.002,335.000.65%98,230
Apr 9, 20262,320.002,350.002,290.002,320.002,320.00-46,238
Apr 8, 20262,255.002,345.002,255.002,320.002,320.002.88%104,873
Apr 7, 20262,205.002,315.002,205.002,255.002,255.00-0.88%91,352
Apr 6, 20262,200.002,280.002,135.002,275.002,275.003.41%109,361
Apr 3, 20262,140.002,225.002,140.002,200.002,200.003.29%80,147
Apr 2, 20262,305.002,305.002,115.002,130.002,130.00-6.99%110,695
Apr 1, 20262,290.002,305.002,240.002,290.002,290.003.62%61,519
Mar 31, 20262,230.002,340.002,180.002,210.002,210.00-3.07%88,234
Mar 30, 20262,230.002,300.002,205.002,280.002,280.00-77,272
Mar 27, 20262,260.002,285.002,220.002,280.002,280.000.66%42,253
Mar 26, 20262,325.002,340.002,255.002,265.002,265.00-1.95%42,990
Mar 25, 20262,325.002,370.002,255.002,310.002,310.00-0.65%78,255
Mar 24, 20262,275.002,325.002,250.002,325.002,325.003.33%75,290
Mar 23, 20262,400.002,400.002,250.002,250.002,250.00-6.25%93,678
Mar 20, 20262,355.002,415.002,335.002,400.002,400.002.78%94,358
Mar 19, 20262,345.002,420.002,330.002,335.002,335.00-2.30%99,089
Mar 18, 20262,415.002,430.002,355.002,390.002,390.00-1.04%92,642
Mar 17, 20262,390.002,440.002,370.002,415.002,415.001.47%89,860
Mar 16, 20262,440.002,465.002,350.002,380.002,380.000.42%192,418
Mar 13, 20262,325.002,440.002,270.002,370.002,370.001.72%221,244
Mar 12, 20262,355.002,370.002,290.002,330.002,330.00-0.21%49,132
Mar 11, 20262,365.002,380.002,295.002,335.002,335.00-1.06%67,670
Mar 10, 20262,305.002,365.002,290.002,360.002,360.004.42%86,606
Mar 9, 20262,225.002,305.002,180.002,260.002,260.00-3.83%157,199
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