Studio Mir Co., LTD (KOSDAQ:408900)
South Korea · Delayed Price · Currency is KRW 954.00
-47.00 (-4.70%)
At close: Aug 24, 2026
Studio Mir Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,001.00 | 1,018.00 | 954.00 | 954.00 | 954.00 | -4.70% | 41,023 |
| Aug 21, 2026 | 989.00 | 1,023.00 | 940.00 | 1,001.00 | 1,001.00 | -2.15% | 77,959 |
| Aug 20, 2026 | 1,026.00 | 1,045.00 | 1,002.00 | 1,023.00 | 1,023.00 | -0.29% | 37,968 |
| Aug 19, 2026 | 986.00 | 1,050.00 | 980.00 | 1,026.00 | 1,026.00 | 0.59% | 22,765 |
| Aug 18, 2026 | 1,034.00 | 1,061.00 | 975.00 | 1,020.00 | 1,020.00 | -2.21% | 71,545 |
| Aug 14, 2026 | 1,025.00 | 1,073.00 | 1,025.00 | 1,043.00 | 1,043.00 | -1.14% | 25,697 |
| Aug 13, 2026 | 1,064.00 | 1,069.00 | 1,009.00 | 1,055.00 | 1,055.00 | 0.09% | 67,828 |
| Aug 12, 2026 | 1,037.00 | 1,080.00 | 1,037.00 | 1,054.00 | 1,054.00 | 0.57% | 49,168 |
| Aug 11, 2026 | 1,094.00 | 1,094.00 | 1,025.00 | 1,048.00 | 1,048.00 | -4.20% | 77,922 |
| Aug 10, 2026 | 1,072.00 | 1,148.00 | 1,065.00 | 1,094.00 | 1,094.00 | -0.55% | 30,074 |
| Aug 7, 2026 | 1,110.00 | 1,144.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.18% | 47,800 |
| Aug 6, 2026 | 1,030.00 | 1,133.00 | 1,020.00 | 1,098.00 | 1,098.00 | 5.48% | 153,114 |
| Aug 5, 2026 | 1,000.00 | 1,087.00 | 1,000.00 | 1,041.00 | 1,041.00 | 2.87% | 62,793 |
| Aug 4, 2026 | 936.00 | 1,040.00 | 936.00 | 1,012.00 | 1,012.00 | 4.76% | 78,671 |
| Aug 3, 2026 | 968.00 | 1,000.00 | 930.00 | 966.00 | 966.00 | - | 38,809 |
| Jul 31, 2026 | 861.00 | 979.00 | 861.00 | 966.00 | 966.00 | 11.55% | 69,347 |
| Jul 30, 2026 | 661.00 | 924.00 | 661.00 | 866.00 | 866.00 | -3.35% | 76,056 |
| Jul 29, 2026 | 953.00 | 998.00 | 875.00 | 896.00 | 896.00 | -9.77% | 98,337 |
| Jul 28, 2026 | 977.00 | 1,035.00 | 972.00 | 993.00 | 993.00 | -3.03% | 49,516 |
| Jul 27, 2026 | 980.00 | 1,050.00 | 980.00 | 1,024.00 | 1,024.00 | 1.09% | 27,759 |
| Jul 24, 2026 | 1,060.00 | 1,060.00 | 993.00 | 1,013.00 | 1,013.00 | -3.15% | 91,320 |
| Jul 23, 2026 | 1,001.00 | 1,220.00 | 982.00 | 1,046.00 | 1,046.00 | 4.50% | 374,947 |
| Jul 22, 2026 | 1,001.00 | 1,042.00 | 981.00 | 1,001.00 | 1,001.00 | 0.60% | 77,975 |
| Jul 21, 2026 | 961.00 | 995.00 | 950.00 | 995.00 | 995.00 | 3.54% | 29,125 |
| Jul 20, 2026 | 980.00 | 1,003.00 | 960.00 | 961.00 | 961.00 | -4.38% | 45,583 |
| Jul 16, 2026 | 1,035.00 | 1,037.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.90% | 20,248 |
| Jul 15, 2026 | 985.00 | 1,049.00 | 985.00 | 1,035.00 | 1,035.00 | 3.19% | 59,176 |
| Jul 14, 2026 | 1,025.00 | 1,051.00 | 986.00 | 1,003.00 | 1,003.00 | -3.00% | 83,667 |
| Jul 13, 2026 | 1,144.00 | 1,144.00 | 1,033.00 | 1,034.00 | 1,034.00 | -6.93% | 27,244 |
| Jul 10, 2026 | 1,085.00 | 1,113.00 | 1,037.00 | 1,111.00 | 1,111.00 | 7.34% | 39,082 |
| Jul 9, 2026 | 1,076.00 | 1,105.00 | 1,026.00 | 1,035.00 | 1,035.00 | -3.81% | 62,198 |
| Jul 8, 2026 | 1,080.00 | 1,141.00 | 1,065.00 | 1,076.00 | 1,076.00 | -4.36% | 25,872 |
| Jul 7, 2026 | 1,100.00 | 1,165.00 | 1,100.00 | 1,125.00 | 1,125.00 | -0.62% | 37,293 |
| Jul 6, 2026 | 1,093.00 | 1,155.00 | 1,093.00 | 1,132.00 | 1,132.00 | 1.07% | 58,934 |
| Jul 3, 2026 | 1,061.00 | 1,156.00 | 1,060.00 | 1,120.00 | 1,120.00 | 0.90% | 42,151 |
| Jul 2, 2026 | 1,158.00 | 1,185.00 | 1,100.00 | 1,110.00 | 1,110.00 | -4.97% | 69,042 |
| Jul 1, 2026 | 1,121.00 | 1,180.00 | 1,110.00 | 1,168.00 | 1,168.00 | 4.19% | 46,768 |
| Jun 30, 2026 | 1,155.00 | 1,278.00 | 1,121.00 | 1,121.00 | 1,121.00 | -6.04% | 112,859 |
| Jun 29, 2026 | 1,009.00 | 1,360.00 | 995.00 | 1,193.00 | 1,193.00 | 13.73% | 1,252,486 |
| Jun 26, 2026 | 1,086.00 | 1,115.00 | 1,020.00 | 1,049.00 | 1,049.00 | -6.09% | 109,198 |
| Jun 25, 2026 | 1,145.00 | 1,177.00 | 1,098.00 | 1,117.00 | 1,117.00 | -3.62% | 94,459 |
| Jun 24, 2026 | 1,112.00 | 1,215.00 | 1,112.00 | 1,159.00 | 1,159.00 | 0.78% | 96,475 |
| Jun 23, 2026 | 1,248.00 | 1,267.00 | 1,148.00 | 1,150.00 | 1,150.00 | -8.07% | 145,401 |
| Jun 22, 2026 | 1,283.00 | 1,368.00 | 1,250.00 | 1,251.00 | 1,251.00 | -7.06% | 107,582 |
| Jun 19, 2026 | 1,432.00 | 1,448.00 | 1,320.00 | 1,346.00 | 1,346.00 | -6.01% | 132,097 |
| Jun 18, 2026 | 1,532.00 | 1,535.00 | 1,427.00 | 1,432.00 | 1,432.00 | -6.53% | 117,345 |
| Jun 17, 2026 | 1,516.00 | 1,680.00 | 1,455.00 | 1,532.00 | 1,532.00 | 3.16% | 856,821 |
| Jun 16, 2026 | 1,458.00 | 1,505.00 | 1,458.00 | 1,485.00 | 1,485.00 | 1.16% | 29,608 |
| Jun 15, 2026 | 1,455.00 | 1,504.00 | 1,455.00 | 1,468.00 | 1,468.00 | -0.88% | 57,327 |
| Jun 12, 2026 | 1,483.00 | 1,533.00 | 1,440.00 | 1,481.00 | 1,481.00 | -0.13% | 77,654 |