Skip to main content
logo
Studio Mir Co., LTD (KOSDAQ:408900)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,668.00
-123.00 (-6.87%)
At close: May 29, 2026

Studio Mir Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,776.001,821.001,600.001,668.001,668.00-6.87%189,638
May 28, 20261,845.001,858.001,710.001,791.001,791.00-2.93%147,025
May 27, 20262,005.002,015.001,811.001,845.001,845.00-7.75%324,645
May 26, 20262,120.002,170.001,999.002,000.002,000.00-5.44%224,896
May 22, 20262,035.002,150.002,030.002,115.002,115.005.75%154,650
May 21, 20262,050.002,155.001,999.002,000.002,000.00-1.48%245,909
May 20, 20262,110.002,155.002,015.002,030.002,030.00-5.80%266,423
May 19, 20262,085.002,240.002,085.002,155.002,155.000.70%202,400
May 18, 20262,085.002,185.002,085.002,140.002,140.00-1.83%156,302
May 15, 20262,270.002,275.002,150.002,180.002,180.00-3.96%159,236
May 14, 20262,360.002,435.002,210.002,270.002,270.00-4.42%332,382
May 13, 20262,490.002,500.002,345.002,375.002,375.00-4.62%432,156
May 12, 20262,550.002,575.002,400.002,490.002,490.00-1.97%317,035
May 11, 20262,645.002,680.002,430.002,540.002,540.00-5.40%841,973
May 8, 20262,740.002,805.002,685.002,685.002,685.00-1.83%298,969
May 7, 20262,785.002,800.002,665.002,735.002,735.00-2.32%404,006
May 6, 20262,705.002,910.002,630.002,800.002,800.007.28%1,238,318
May 4, 20262,655.002,705.002,550.002,610.002,610.00-1.14%1,085,634
Apr 30, 20263,295.003,295.002,640.002,640.002,640.004.14%12,319,540
Apr 29, 20262,505.002,565.002,475.002,535.002,535.001.00%214,911
Apr 28, 20262,465.002,540.002,445.002,510.002,510.001.21%126,485
Apr 27, 20262,390.002,515.002,390.002,480.002,480.002.90%98,879
Apr 24, 20262,400.002,445.002,350.002,410.002,410.000.21%49,748
Apr 23, 20262,430.002,455.002,360.002,405.002,405.00-2.43%118,273
Apr 22, 20262,450.002,490.002,390.002,465.002,465.00-0.80%129,245
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%106,516
Apr 17, 20262,405.002,445.002,365.002,435.002,435.000.83%52,332
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%136,495
Apr 13, 20262,290.002,330.002,260.002,315.002,315.00-0.86%57,319
Apr 10, 20262,320.002,360.002,270.002,335.002,335.000.65%98,521
Apr 9, 20262,320.002,350.002,290.002,320.002,320.00-47,105
Apr 8, 20262,255.002,345.002,255.002,320.002,320.002.88%104,899
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%80,207
Apr 2, 20262,305.002,305.002,115.002,130.002,130.00-6.99%110,995
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%88,834
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%42,394
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%78,358
Mar 24, 20262,275.002,325.002,250.002,325.002,325.003.33%75,292
Mar 23, 20262,400.002,400.002,250.002,250.002,250.00-6.25%95,076
Mar 20, 20262,355.002,415.002,335.002,400.002,400.002.78%94,946
Mar 19, 20262,345.002,420.002,330.002,335.002,335.00-2.30%99,099
Mar 18, 20262,415.002,430.002,355.002,390.002,390.00-1.04%92,642