Studio Mir Co., LTD (KOSDAQ:408900)
South Korea · Delayed Price · Currency is KRW 1,346.00
-86.00 (-6.01%)
At close: Jun 19, 2026
Studio Mir Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,353.00 | 1,483.00 | 1,353.00 | 1,483.00 | 1,483.00 | 4.66% | 80,915 |
| Jun 10, 2026 | 1,443.00 | 1,474.00 | 1,379.00 | 1,417.00 | 1,417.00 | -2.88% | 106,679 |
| Jun 9, 2026 | 1,372.00 | 1,485.00 | 1,372.00 | 1,459.00 | 1,459.00 | 5.34% | 198,328 |
| Jun 8, 2026 | 1,353.00 | 1,497.00 | 1,353.00 | 1,385.00 | 1,385.00 | -11.05% | 123,215 |
| Jun 5, 2026 | 1,613.00 | 1,613.00 | 1,513.00 | 1,557.00 | 1,557.00 | -1.64% | 163,280 |
| Jun 4, 2026 | 1,505.00 | 1,650.00 | 1,505.00 | 1,583.00 | 1,583.00 | 0.06% | 52,919 |
| Jun 2, 2026 | 1,600.00 | 1,618.00 | 1,528.00 | 1,582.00 | 1,582.00 | -3.42% | 154,181 |
| Jun 1, 2026 | 1,608.00 | 1,718.00 | 1,606.00 | 1,638.00 | 1,638.00 | -1.80% | 132,300 |
| May 29, 2026 | 1,776.00 | 1,821.00 | 1,600.00 | 1,668.00 | 1,668.00 | -6.87% | 189,638 |
| May 28, 2026 | 1,845.00 | 1,858.00 | 1,710.00 | 1,791.00 | 1,791.00 | -2.93% | 147,025 |
| May 27, 2026 | 2,005.00 | 2,015.00 | 1,811.00 | 1,845.00 | 1,845.00 | -7.75% | 324,645 |
| May 26, 2026 | 2,120.00 | 2,170.00 | 1,999.00 | 2,000.00 | 2,000.00 | -5.44% | 224,896 |
| May 22, 2026 | 2,035.00 | 2,150.00 | 2,030.00 | 2,115.00 | 2,115.00 | 5.75% | 154,650 |
| May 21, 2026 | 2,050.00 | 2,155.00 | 1,999.00 | 2,000.00 | 2,000.00 | -1.48% | 245,909 |
| May 20, 2026 | 2,110.00 | 2,155.00 | 2,015.00 | 2,030.00 | 2,030.00 | -5.80% | 266,423 |
| May 19, 2026 | 2,085.00 | 2,240.00 | 2,085.00 | 2,155.00 | 2,155.00 | 0.70% | 202,400 |
| May 18, 2026 | 2,085.00 | 2,185.00 | 2,085.00 | 2,140.00 | 2,140.00 | -1.83% | 156,302 |
| May 15, 2026 | 2,270.00 | 2,275.00 | 2,150.00 | 2,180.00 | 2,180.00 | -3.96% | 159,236 |
| May 14, 2026 | 2,360.00 | 2,435.00 | 2,210.00 | 2,270.00 | 2,270.00 | -4.42% | 332,382 |
| May 13, 2026 | 2,490.00 | 2,500.00 | 2,345.00 | 2,375.00 | 2,375.00 | -4.62% | 432,156 |
| May 12, 2026 | 2,550.00 | 2,575.00 | 2,400.00 | 2,490.00 | 2,490.00 | -1.97% | 317,035 |
| May 11, 2026 | 2,645.00 | 2,680.00 | 2,430.00 | 2,540.00 | 2,540.00 | -5.40% | 841,973 |
| May 8, 2026 | 2,740.00 | 2,805.00 | 2,685.00 | 2,685.00 | 2,685.00 | -1.83% | 298,969 |
| May 7, 2026 | 2,785.00 | 2,800.00 | 2,665.00 | 2,735.00 | 2,735.00 | -2.32% | 404,006 |
| May 6, 2026 | 2,705.00 | 2,910.00 | 2,630.00 | 2,800.00 | 2,800.00 | 7.28% | 1,238,318 |
| May 4, 2026 | 2,655.00 | 2,705.00 | 2,550.00 | 2,610.00 | 2,610.00 | -1.14% | 1,085,634 |
| Apr 30, 2026 | 3,295.00 | 3,295.00 | 2,640.00 | 2,640.00 | 2,640.00 | 4.14% | 12,319,540 |
| Apr 29, 2026 | 2,505.00 | 2,565.00 | 2,475.00 | 2,535.00 | 2,535.00 | 1.00% | 214,911 |
| Apr 28, 2026 | 2,465.00 | 2,540.00 | 2,445.00 | 2,510.00 | 2,510.00 | 1.21% | 126,485 |
| Apr 27, 2026 | 2,390.00 | 2,515.00 | 2,390.00 | 2,480.00 | 2,480.00 | 2.90% | 98,879 |
| Apr 24, 2026 | 2,400.00 | 2,445.00 | 2,350.00 | 2,410.00 | 2,410.00 | 0.21% | 49,748 |
| Apr 23, 2026 | 2,430.00 | 2,455.00 | 2,360.00 | 2,405.00 | 2,405.00 | -2.43% | 118,273 |
| Apr 22, 2026 | 2,450.00 | 2,490.00 | 2,390.00 | 2,465.00 | 2,465.00 | -0.80% | 129,245 |
| Apr 21, 2026 | 2,450.00 | 2,500.00 | 2,405.00 | 2,485.00 | 2,485.00 | 0.40% | 216,362 |
| Apr 20, 2026 | 2,430.00 | 2,500.00 | 2,415.00 | 2,475.00 | 2,475.00 | 1.64% | 106,516 |
| Apr 17, 2026 | 2,405.00 | 2,445.00 | 2,365.00 | 2,435.00 | 2,435.00 | 0.83% | 52,332 |
| Apr 16, 2026 | 2,405.00 | 2,450.00 | 2,375.00 | 2,415.00 | 2,415.00 | 0.63% | 84,889 |
| Apr 15, 2026 | 2,405.00 | 2,435.00 | 2,385.00 | 2,400.00 | 2,400.00 | -0.21% | 49,754 |
| Apr 14, 2026 | 2,315.00 | 2,435.00 | 2,310.00 | 2,405.00 | 2,405.00 | 3.89% | 136,495 |
| Apr 13, 2026 | 2,290.00 | 2,330.00 | 2,260.00 | 2,315.00 | 2,315.00 | -0.86% | 57,319 |
| Apr 10, 2026 | 2,320.00 | 2,360.00 | 2,270.00 | 2,335.00 | 2,335.00 | 0.65% | 98,521 |
| Apr 9, 2026 | 2,320.00 | 2,350.00 | 2,290.00 | 2,320.00 | 2,320.00 | - | 47,105 |
| Apr 8, 2026 | 2,255.00 | 2,345.00 | 2,255.00 | 2,320.00 | 2,320.00 | 2.88% | 104,899 |
| Apr 7, 2026 | 2,205.00 | 2,315.00 | 2,205.00 | 2,255.00 | 2,255.00 | -0.88% | 91,352 |