Studio Mir Co., LTD (KOSDAQ:408900)
South Korea · Delayed Price · Currency is KRW 1,000.00
+2.00 (0.20%)
At close: Oct 2, 2026
Studio Mir Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 998.00 | 1,025.00 | 979.00 | 1,000.00 | 1,000.00 | 0.20% | 44,675 |
| Oct 1, 2026 | 997.00 | 999.00 | 970.00 | 998.00 | 998.00 | 1.42% | 21,618 |
| Sep 30, 2026 | 983.00 | 999.00 | 950.00 | 984.00 | 984.00 | 0.10% | 35,583 |
| Sep 29, 2026 | 1,000.00 | 1,000.00 | 970.00 | 983.00 | 983.00 | -0.20% | 18,652 |
| Sep 28, 2026 | 990.00 | 1,006.00 | 979.00 | 985.00 | 985.00 | -0.30% | 46,293 |
| Sep 23, 2026 | 1,000.00 | 1,000.00 | 970.00 | 988.00 | 988.00 | 0.92% | 12,734 |
| Sep 22, 2026 | 997.00 | 1,010.00 | 970.00 | 979.00 | 979.00 | -1.01% | 53,296 |
| Sep 21, 2026 | 1,010.00 | 1,018.00 | 984.00 | 989.00 | 989.00 | -2.08% | 35,495 |
| Sep 18, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,010.00 | 1,010.00 | -1.46% | 21,475 |
| Sep 17, 2026 | 1,041.00 | 1,042.00 | 1,007.00 | 1,025.00 | 1,025.00 | - | 16,493 |
| Sep 16, 2026 | 1,044.00 | 1,044.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.20% | 18,595 |
| Sep 15, 2026 | 1,064.00 | 1,064.00 | 990.00 | 1,023.00 | 1,023.00 | -3.49% | 19,882 |
| Sep 14, 2026 | 1,060.00 | 1,073.00 | 1,023.00 | 1,060.00 | 1,060.00 | - | 20,999 |
| Sep 11, 2026 | 1,010.00 | 1,072.00 | 1,010.00 | 1,060.00 | 1,060.00 | 0.86% | 27,004 |
| Sep 10, 2026 | 1,098.00 | 1,098.00 | 1,051.00 | 1,051.00 | 1,051.00 | -3.04% | 10,955 |
| Sep 9, 2026 | 1,052.00 | 1,102.00 | 1,046.00 | 1,084.00 | 1,084.00 | 2.26% | 32,855 |
| Sep 8, 2026 | 1,124.00 | 1,127.00 | 1,045.00 | 1,060.00 | 1,060.00 | -5.27% | 67,952 |
| Sep 7, 2026 | 1,127.00 | 1,183.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.36% | 31,066 |
| Sep 4, 2026 | 1,183.00 | 1,199.00 | 1,123.00 | 1,123.00 | 1,123.00 | -6.42% | 60,993 |
| Sep 3, 2026 | 1,242.00 | 1,242.00 | 1,134.00 | 1,200.00 | 1,200.00 | -3.30% | 149,289 |
| Sep 2, 2026 | 1,219.00 | 1,295.00 | 1,170.00 | 1,241.00 | 1,241.00 | 1.80% | 184,171 |
| Sep 1, 2026 | 1,163.00 | 1,270.00 | 1,110.00 | 1,219.00 | 1,219.00 | 3.31% | 214,362 |
| Aug 31, 2026 | 1,088.00 | 1,295.00 | 1,062.00 | 1,180.00 | 1,180.00 | 8.36% | 505,685 |
| Aug 28, 2026 | 1,100.00 | 1,116.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.64% | 47,013 |
| Aug 27, 2026 | 1,110.00 | 1,125.00 | 1,080.00 | 1,096.00 | 1,096.00 | -0.45% | 40,596 |
| Aug 26, 2026 | 1,044.00 | 1,130.00 | 1,031.00 | 1,101.00 | 1,101.00 | 6.79% | 121,991 |
| Aug 25, 2026 | 954.00 | 1,093.00 | 930.00 | 1,031.00 | 1,031.00 | 8.07% | 229,655 |
| 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 |