Skip to main content
logo
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