Skip to main content
logo
Studio Mir Co., LTD (KOSDAQ:408900)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,810.00
+265.00 (5.83%)
Last updated: Aug 8, 2025

Innovid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,630.004,755.004,515.004,545.00-0.11%2,206,134
Aug 6, 20254,460.004,770.004,360.004,540.00-2.71%6,147,785
Aug 5, 20254,585.004,640.004,365.004,420.00--2.21%2,516,289
Aug 4, 20254,015.004,865.004,005.004,520.00-14.43%24,860,240
Aug 1, 20254,195.004,195.003,910.003,950.00--6.29%853,653
Jul 31, 20254,120.004,350.004,060.004,215.00-2.31%1,530,098
Jul 30, 20254,215.004,265.004,075.004,120.00--3.06%800,462
Jul 29, 20254,315.004,555.004,195.004,250.00--2.63%1,739,960
Jul 28, 20254,525.004,590.004,310.004,365.00--3.00%1,033,534
Jul 25, 20254,600.004,710.004,435.004,500.00--2.60%1,828,972
Jul 24, 20254,760.004,830.004,485.004,620.00--3.95%2,191,167
Jul 23, 20255,230.005,240.004,705.004,810.00--8.38%5,207,160
Jul 22, 20254,520.005,620.004,420.005,250.00-14.88%29,952,260
Jul 21, 20254,500.004,920.004,490.004,570.00-3.86%7,241,303
Jul 18, 20254,695.004,730.004,380.004,400.00--6.28%2,050,315
Jul 17, 20254,490.005,170.004,465.004,695.00-6.34%20,905,152
Jul 16, 20254,400.004,640.004,290.004,415.00--0.23%4,502,715
Jul 15, 20254,480.004,880.004,350.004,425.00--2.32%12,139,604
Jul 14, 20254,140.004,720.004,095.004,530.00-11.71%17,919,618
Jul 11, 20254,150.004,190.004,005.004,055.00--2.99%1,193,442
Jul 10, 20254,090.004,275.003,980.004,180.00-2.58%2,276,928
Jul 9, 20254,190.004,375.004,020.004,075.00-2.64%6,568,604
Jul 8, 20253,720.004,135.003,720.003,970.00-5.59%5,482,526
Jul 7, 20253,730.004,200.003,650.003,760.00-6.21%8,727,175
Jul 4, 20253,580.003,625.003,535.003,540.00--1.39%273,443
Jul 3, 20253,720.003,720.003,570.003,590.00--4.01%628,793
Jul 2, 20253,820.003,935.003,640.003,740.00--1.97%567,983
Jul 1, 20253,740.003,875.003,715.003,815.00-1.06%587,242
Jun 30, 20253,705.004,015.003,635.003,775.00-3.28%2,658,523
Jun 27, 20253,825.003,920.003,640.003,655.00--4.94%923,149
Jun 26, 20254,190.004,240.003,845.003,845.00--6.22%1,167,780
Jun 25, 20254,120.004,425.004,035.004,100.00--3,552,990
Jun 24, 20254,215.004,560.004,080.004,100.00-1.11%12,273,132
Jun 23, 20254,190.004,525.003,900.004,055.00--3.22%7,139,465
Jun 20, 20254,990.005,100.004,125.004,190.00--3.46%11,401,182
Jun 19, 20253,955.004,340.003,825.004,340.00-29.94%4,484,540
Jun 18, 20253,220.003,340.003,215.003,340.00-2.77%295,828
Jun 17, 20253,180.003,270.003,150.003,250.00-2.04%292,574
Jun 16, 20253,175.003,205.003,125.003,185.00--1.24%211,924
Jun 13, 20253,330.003,345.003,160.003,225.00--3.15%560,474
Jun 12, 20253,390.003,410.003,320.003,330.00--1.77%368,142
Jun 11, 20253,400.003,455.003,350.003,390.00--0.29%518,788
Jun 10, 20253,350.003,820.003,310.003,400.00-4.78%9,337,911
Jun 9, 20253,300.003,345.003,245.003,245.00--1.67%207,849
Jun 5, 20253,375.003,395.003,290.003,300.00--1.93%220,493
Jun 4, 20253,315.003,375.003,255.003,365.00-1.97%263,482
Jun 2, 20253,240.003,440.003,240.003,300.00-4.43%1,185,427
May 30, 20253,195.003,275.003,155.003,160.00--1.10%184,242
May 29, 20253,140.003,225.003,080.003,195.00-1.75%170,022
May 28, 20253,075.003,245.002,975.003,140.00-2.45%439,077