Skip to main content
logo
Studio Mir Co., LTD (KOSDAQ:408900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
-145.00 (-5.40%)
At close: May 11, 2026

Studio Mir Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,645.002,680.002,430.002,540.002,540.00-5.40%839,474
May 8, 20262,740.002,805.002,685.002,685.002,685.00-1.83%294,853
May 7, 20262,785.002,800.002,665.002,735.002,735.00-2.32%401,864
May 6, 20262,705.002,910.002,630.002,800.002,800.007.28%1,225,001
May 4, 20262,655.002,705.002,550.002,610.002,610.00-1.14%1,047,750
Apr 30, 20263,295.003,295.002,640.002,640.002,640.004.14%12,207,505
Apr 29, 20262,505.002,565.002,475.002,535.002,535.001.00%134,087
Apr 28, 20262,465.002,540.002,445.002,510.002,510.001.21%125,995
Apr 27, 20262,390.002,515.002,390.002,480.002,480.002.90%98,566
Apr 24, 20262,400.002,445.002,350.002,410.002,410.000.21%49,398
Apr 23, 20262,430.002,455.002,360.002,405.002,405.00-2.43%118,243
Apr 22, 20262,450.002,490.002,390.002,465.002,465.00-0.80%129,216
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%106,504
Apr 17, 20262,405.002,445.002,365.002,435.002,435.000.83%52,328
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%132,195
Apr 13, 20262,290.002,330.002,260.002,315.002,315.00-0.86%57,168
Apr 10, 20262,320.002,360.002,270.002,335.002,335.000.65%98,230
Apr 9, 20262,320.002,350.002,290.002,320.002,320.00-46,238
Apr 8, 20262,255.002,345.002,255.002,320.002,320.002.88%104,873
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%80,147
Apr 2, 20262,305.002,305.002,115.002,130.002,130.00-6.99%110,695
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%88,234
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%42,253
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%78,255
Mar 24, 20262,275.002,325.002,250.002,325.002,325.003.33%75,290
Mar 23, 20262,400.002,400.002,250.002,250.002,250.00-6.25%93,678
Mar 20, 20262,355.002,415.002,335.002,400.002,400.002.78%94,358
Mar 19, 20262,345.002,420.002,330.002,335.002,335.00-2.30%99,089
Mar 18, 20262,415.002,430.002,355.002,390.002,390.00-1.04%92,642
Mar 17, 20262,390.002,440.002,370.002,415.002,415.001.47%89,860
Mar 16, 20262,440.002,465.002,350.002,380.002,380.000.42%192,418
Mar 13, 20262,325.002,440.002,270.002,370.002,370.001.72%221,244
Mar 12, 20262,355.002,370.002,290.002,330.002,330.00-0.21%49,132
Mar 11, 20262,365.002,380.002,295.002,335.002,335.00-1.06%67,670
Mar 10, 20262,305.002,365.002,290.002,360.002,360.004.42%86,606
Mar 9, 20262,225.002,305.002,180.002,260.002,260.00-3.83%157,199
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