Studio Mir Co., LTD (KOSDAQ:408900)
South Korea · Delayed Price · Currency is KRW 4,495.00
+140.00 (3.21%)
At close: Sep 16, 2025
Studio Mir Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,515.00 | 4,585.00 | 4,490.00 | 4,520.00 | 4,520.00 | 1.01% | 465,906 |
| Sep 17, 2025 | 4,505.00 | 4,575.00 | 4,460.00 | 4,475.00 | 4,475.00 | -0.44% | 501,465 |
| Sep 16, 2025 | 4,525.00 | 4,895.00 | 4,465.00 | 4,495.00 | 4,495.00 | 3.21% | 5,642,098 |
| Sep 15, 2025 | 4,500.00 | 4,585.00 | 4,310.00 | 4,355.00 | 4,355.00 | -3.01% | 676,134 |
| Sep 12, 2025 | 4,495.00 | 4,675.00 | 4,480.00 | 4,490.00 | 4,490.00 | 0.79% | 764,118 |
| Sep 11, 2025 | 4,515.00 | 4,645.00 | 4,455.00 | 4,455.00 | 4,455.00 | -1.11% | 662,305 |
| Sep 10, 2025 | 4,545.00 | 4,600.00 | 4,485.00 | 4,505.00 | 4,505.00 | - | 418,446 |
| Sep 9, 2025 | 4,625.00 | 4,640.00 | 4,490.00 | 4,505.00 | 4,505.00 | -2.59% | 602,862 |
| Sep 8, 2025 | 4,655.00 | 4,675.00 | 4,540.00 | 4,625.00 | 4,625.00 | -0.54% | 639,343 |
| Sep 5, 2025 | 4,655.00 | 4,825.00 | 4,610.00 | 4,650.00 | 4,650.00 | - | 1,014,525 |
| Sep 4, 2025 | 4,555.00 | 4,775.00 | 4,555.00 | 4,650.00 | 4,650.00 | 2.09% | 886,954 |
| Sep 3, 2025 | 4,650.00 | 4,845.00 | 4,545.00 | 4,555.00 | 4,555.00 | -2.15% | 1,987,945 |
| Sep 2, 2025 | 4,990.00 | 5,050.00 | 4,590.00 | 4,655.00 | 4,655.00 | -6.71% | 2,237,045 |
| Sep 1, 2025 | 5,210.00 | 5,400.00 | 4,950.00 | 4,990.00 | 4,990.00 | -4.22% | 4,313,934 |
| Aug 29, 2025 | 4,915.00 | 5,320.00 | 4,910.00 | 5,210.00 | 5,210.00 | 5.25% | 3,875,900 |
| Aug 28, 2025 | 4,950.00 | 5,070.00 | 4,890.00 | 4,950.00 | 4,950.00 | -0.80% | 1,567,809 |
| Aug 27, 2025 | 5,090.00 | 5,170.00 | 4,875.00 | 4,990.00 | 4,990.00 | -0.99% | 2,719,039 |
| Aug 26, 2025 | 5,080.00 | 5,420.00 | 4,950.00 | 5,040.00 | 5,040.00 | -0.98% | 5,175,757 |
| Aug 25, 2025 | 5,170.00 | 5,260.00 | 4,950.00 | 5,090.00 | 5,090.00 | -0.78% | 2,282,920 |
| Aug 22, 2025 | 5,130.00 | 5,460.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 5,649,474 |
| Aug 21, 2025 | 5,250.00 | 5,430.00 | 5,050.00 | 5,130.00 | 5,130.00 | -2.84% | 4,709,031 |
| Aug 20, 2025 | 4,950.00 | 5,800.00 | 4,780.00 | 5,280.00 | 5,280.00 | 6.56% | 28,940,470 |
| Aug 19, 2025 | 4,760.00 | 5,120.00 | 4,680.00 | 4,955.00 | 4,955.00 | 2.80% | 5,511,291 |
| Aug 18, 2025 | 4,885.00 | 5,050.00 | 4,650.00 | 4,820.00 | 4,820.00 | -1.43% | 4,466,872 |
| Aug 14, 2025 | 4,580.00 | 5,350.00 | 4,515.00 | 4,890.00 | 4,890.00 | 8.67% | 19,081,100 |
| Aug 13, 2025 | 4,715.00 | 5,000.00 | 4,415.00 | 4,500.00 | 4,500.00 | -3.54% | 3,456,280 |
| Aug 12, 2025 | 5,110.00 | 5,540.00 | 4,625.00 | 4,665.00 | 4,665.00 | -7.62% | 12,153,700 |
| Aug 11, 2025 | 4,925.00 | 5,370.00 | 4,760.00 | 5,050.00 | 5,050.00 | 6.32% | 14,705,260 |
| Aug 8, 2025 | 4,640.00 | 5,090.00 | 4,585.00 | 4,750.00 | 4,750.00 | 4.51% | 11,140,320 |
| Aug 7, 2025 | 4,630.00 | 4,755.00 | 4,515.00 | 4,545.00 | 4,545.00 | 0.11% | 2,230,081 |
| Aug 6, 2025 | 4,460.00 | 4,770.00 | 4,360.00 | 4,540.00 | 4,540.00 | 2.71% | 6,338,963 |
| Aug 5, 2025 | 4,585.00 | 4,640.00 | 4,365.00 | 4,420.00 | 4,420.00 | -2.21% | 2,547,765 |
| Aug 4, 2025 | 4,015.00 | 4,865.00 | 4,005.00 | 4,520.00 | 4,520.00 | 14.43% | 25,007,680 |
| Aug 1, 2025 | 4,195.00 | 4,195.00 | 3,910.00 | 3,950.00 | 3,950.00 | -6.29% | 868,801 |
| Jul 31, 2025 | 4,120.00 | 4,350.00 | 4,060.00 | 4,215.00 | 4,215.00 | 2.31% | 1,545,193 |
| Jul 30, 2025 | 4,215.00 | 4,265.00 | 4,075.00 | 4,120.00 | 4,120.00 | -3.06% | 813,120 |
| Jul 29, 2025 | 4,315.00 | 4,555.00 | 4,195.00 | 4,250.00 | 4,250.00 | -2.63% | 1,749,169 |
| Jul 28, 2025 | 4,525.00 | 4,590.00 | 4,310.00 | 4,365.00 | 4,365.00 | -3.00% | 1,051,848 |
| Jul 25, 2025 | 4,600.00 | 4,710.00 | 4,435.00 | 4,500.00 | 4,500.00 | -2.60% | 1,856,570 |
| Jul 24, 2025 | 4,760.00 | 4,830.00 | 4,485.00 | 4,620.00 | 4,620.00 | -3.95% | 2,234,475 |
| Jul 23, 2025 | 5,230.00 | 5,240.00 | 4,705.00 | 4,810.00 | 4,810.00 | -8.38% | 5,269,910 |
| Jul 22, 2025 | 4,520.00 | 5,620.00 | 4,420.00 | 5,250.00 | 5,250.00 | 14.88% | 30,192,510 |
| Jul 21, 2025 | 4,500.00 | 4,920.00 | 4,490.00 | 4,570.00 | 4,570.00 | 3.86% | 7,288,961 |
| Jul 18, 2025 | 4,695.00 | 4,730.00 | 4,380.00 | 4,400.00 | 4,400.00 | -6.28% | 2,111,054 |
| Jul 17, 2025 | 4,490.00 | 5,170.00 | 4,465.00 | 4,695.00 | 4,695.00 | 6.34% | 20,982,080 |
| Jul 16, 2025 | 4,400.00 | 4,640.00 | 4,290.00 | 4,415.00 | 4,415.00 | -0.23% | 4,538,178 |
| Jul 15, 2025 | 4,480.00 | 4,880.00 | 4,350.00 | 4,425.00 | 4,425.00 | -2.32% | 12,190,250 |
| Jul 14, 2025 | 4,140.00 | 4,720.00 | 4,095.00 | 4,530.00 | 4,530.00 | 11.71% | 18,079,340 |
| Jul 11, 2025 | 4,150.00 | 4,190.00 | 4,005.00 | 4,055.00 | 4,055.00 | -2.99% | 1,213,471 |
| Jul 10, 2025 | 4,090.00 | 4,275.00 | 3,980.00 | 4,180.00 | 4,180.00 | 2.58% | 2,306,695 |