Studio Mir Co., LTD (KOSDAQ:408900)
South Korea · Delayed Price · Currency is KRW 778.00
+5.00 (0.65%)
At close: Nov 13, 2026
Studio Mir Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 722.00 | 797.00 | 722.00 | 778.00 | 778.00 | 0.65% | 41,801 |
| Nov 12, 2026 | 763.00 | 789.00 | 760.00 | 773.00 | 773.00 | 1.71% | 18,709 |
| Nov 11, 2026 | 710.00 | 762.00 | 698.00 | 760.00 | 760.00 | 10.79% | 52,159 |
| Nov 10, 2026 | 718.00 | 718.00 | 686.00 | 686.00 | 686.00 | 0.73% | 24,446 |
| Nov 9, 2026 | 760.00 | 760.00 | 664.00 | 681.00 | 681.00 | -8.34% | 76,454 |
| Nov 6, 2026 | 790.00 | 800.00 | 711.00 | 743.00 | 743.00 | -7.93% | 54,785 |
| Nov 5, 2026 | 814.00 | 863.00 | 800.00 | 807.00 | 807.00 | -3.70% | 13,518 |
| Nov 4, 2026 | 828.00 | 855.00 | 797.00 | 838.00 | 838.00 | 0.60% | 36,259 |
| Nov 3, 2026 | 840.00 | 843.00 | 806.00 | 833.00 | 833.00 | -2.00% | 25,486 |
| Nov 2, 2026 | 843.00 | 856.00 | 828.00 | 850.00 | 850.00 | 1.19% | 21,189 |
| Oct 30, 2026 | 867.00 | 909.00 | 832.00 | 840.00 | 840.00 | -3.11% | 31,234 |
| Oct 29, 2026 | 892.00 | 910.00 | 856.00 | 867.00 | 867.00 | -1.92% | 39,170 |
| Oct 28, 2026 | 1,001.00 | 1,001.00 | 884.00 | 884.00 | 884.00 | -17.38% | 241,097 |
| Oct 27, 2026 | 894.00 | 1,070.00 | 870.00 | 1,070.00 | 1,070.00 | 17.71% | 100,401 |
| Oct 26, 2026 | 922.00 | 948.00 | 850.00 | 909.00 | 909.00 | -2.36% | 28,630 |
| Oct 23, 2026 | 903.00 | 931.00 | 840.00 | 931.00 | 931.00 | 3.44% | 85,888 |
| Oct 22, 2026 | 937.00 | 974.00 | 900.00 | 900.00 | 900.00 | -4.76% | 28,090 |
| Oct 21, 2026 | 952.00 | 1,000.00 | 930.00 | 945.00 | 945.00 | -0.74% | 20,434 |
| Oct 20, 2026 | 975.00 | 980.00 | 921.00 | 952.00 | 952.00 | -2.36% | 27,199 |
| Oct 19, 2026 | 803.00 | 975.00 | 803.00 | 975.00 | 975.00 | 9.55% | 51,977 |
| Oct 16, 2026 | 851.00 | 970.00 | 851.00 | 890.00 | 890.00 | 4.58% | 49,332 |
| Oct 15, 2026 | 913.00 | 922.00 | 851.00 | 851.00 | 851.00 | -6.79% | 34,701 |
| Oct 14, 2026 | 896.00 | 932.00 | 894.00 | 913.00 | 913.00 | 1.11% | 31,174 |
| Oct 13, 2026 | 973.00 | 973.00 | 882.00 | 903.00 | 903.00 | -4.95% | 42,441 |
| Oct 12, 2026 | 965.00 | 984.00 | 927.00 | 950.00 | 950.00 | -3.65% | 26,059 |
| Oct 8, 2026 | 1,000.00 | 1,000.00 | 941.00 | 986.00 | 986.00 | -1.00% | 21,113 |
| Oct 7, 2026 | 1,002.00 | 1,012.00 | 972.00 | 996.00 | 996.00 | -0.50% | 26,561 |
| Oct 6, 2026 | 1,006.00 | 1,023.00 | 986.00 | 1,001.00 | 1,001.00 | 0.10% | 35,463 |
| 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 |