Studio Mir Co., LTD (408900.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,060.00 | 5,580.00 | 5,040.00 | 5,310.00 | 5,310.00 | 1,279,885 |
| 02 May 2024 | 5,360.00 | 5,400.00 | 4,995.00 | 5,000.00 | 5,000.00 | 637,872 |
| 30 Apr 2024 | 5,380.00 | 5,470.00 | 5,100.00 | 5,420.00 | 5,420.00 | 1,035,033 |
| 29 Apr 2024 | 5,470.00 | 5,620.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1,904,822 |
| 26 Apr 2024 | 4,840.00 | 5,790.00 | 4,800.00 | 5,450.00 | 5,450.00 | 5,652,766 |
| 25 Apr 2024 | 5,460.00 | 5,620.00 | 4,890.00 | 4,890.00 | 4,890.00 | 992,202 |
| 24 Apr 2024 | 5,390.00 | 5,860.00 | 5,190.00 | 5,490.00 | 5,490.00 | 2,985,001 |
| 23 Apr 2024 | 6,610.00 | 6,680.00 | 6,410.00 | 6,650.00 | 6,650.00 | 229,937 |
| 22 Apr 2024 | 7,440.00 | 7,490.00 | 6,690.00 | 6,700.00 | 6,700.00 | 410,936 |
| 19 Apr 2024 | 8,230.00 | 8,330.00 | 7,410.00 | 7,460.00 | 7,460.00 | 435,253 |
| 18 Apr 2024 | 8,410.00 | 8,880.00 | 8,210.00 | 8,230.00 | 8,230.00 | 543,901 |
| 17 Apr 2024 | 8,810.00 | 9,370.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1,231,923 |
| 16 Apr 2024 | 8,780.00 | 9,980.00 | 8,610.00 | 8,680.00 | 8,680.00 | 3,559,482 |
| 15 Apr 2024 | 8,940.00 | 10,210.00 | 8,130.00 | 8,660.00 | 8,660.00 | 4,869,844 |
| 12 Apr 2024 | 9,630.00 | 11,160.00 | 9,170.00 | 9,170.00 | 9,170.00 | 4,108,024 |
| 11 Apr 2024 | 8,270.00 | 10,710.00 | 8,090.00 | 9,470.00 | 9,470.00 | 10,028,490 |
| 09 Apr 2024 | 10,810.00 | 12,500.00 | 8,510.00 | 8,520.00 | 8,520.00 | 12,010,750 |
| 08 Apr 2024 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 417,878 |
| 05 Apr 2024 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 22,924 |
| 05 Apr 2024 | 6:1 Stock split | |||||
| 04 Apr 2024 | 5,941.67 | 6,000.00 | 5,791.67 | 5,983.33 | 5,983.33 | 847,355 |
| 03 Apr 2024 | 5,866.67 | 5,975.00 | 5,800.00 | 5,883.33 | 5,883.33 | 348,047 |
| 02 Apr 2024 | 5,816.67 | 5,900.00 | 5,733.33 | 5,858.33 | 5,858.33 | 246,587 |
| 01 Apr 2024 | 5,858.33 | 5,883.33 | 5,733.33 | 5,791.67 | 5,791.67 | 208,373 |
| 29 Mar 2024 | 5,733.33 | 5,891.67 | 5,616.67 | 5,858.33 | 5,858.33 | 294,017 |
| 28 Mar 2024 | 5,600.00 | 5,816.67 | 5,600.00 | 5,733.33 | 5,733.33 | 272,429 |
| 27 Mar 2024 | 5,550.00 | 5,775.00 | 5,366.67 | 5,666.67 | 5,666.67 | 406,409 |
| 26 Mar 2024 | 5,358.33 | 5,591.67 | 5,283.33 | 5,516.67 | 5,516.67 | 317,915 |
| 25 Mar 2024 | 5,358.33 | 5,516.67 | 5,358.33 | 5,358.33 | 5,358.33 | 324,269 |
| 22 Mar 2024 | 5,683.33 | 5,691.67 | 5,275.00 | 5,408.33 | 5,408.33 | 749,639 |
| 21 Mar 2024 | 5,775.00 | 6,933.33 | 5,550.00 | 5,616.67 | 5,616.67 | 5,604,965 |
| 20 Mar 2024 | 5,591.67 | 5,666.67 | 5,308.33 | 5,516.67 | 5,516.67 | 271,559 |
| 19 Mar 2024 | 5,750.00 | 5,833.33 | 5,558.33 | 5,591.67 | 5,591.67 | 175,289 |
| 18 Mar 2024 | 6,016.67 | 6,016.67 | 5,633.33 | 5,675.00 | 5,675.00 | 179,687 |
| 15 Mar 2024 | 5,941.67 | 6,200.00 | 5,816.67 | 5,883.33 | 5,883.33 | 201,155 |
| 14 Mar 2024 | 5,708.33 | 5,975.00 | 5,666.67 | 5,900.00 | 5,900.00 | 81,569 |
| 13 Mar 2024 | 5,966.67 | 5,983.33 | 5,741.67 | 5,816.67 | 5,816.67 | 146,513 |
| 12 Mar 2024 | 6,083.33 | 6,100.00 | 5,783.33 | 5,975.00 | 5,975.00 | 187,757 |
| 11 Mar 2024 | 6,016.67 | 6,316.67 | 5,941.67 | 6,083.33 | 6,083.33 | 192,383 |
| 08 Mar 2024 | 6,241.67 | 6,350.00 | 5,900.00 | 6,008.33 | 6,008.33 | 198,173 |
| 07 Mar 2024 | 6,258.33 | 6,433.33 | 6,216.67 | 6,233.33 | 6,233.33 | 155,501 |
| 06 Mar 2024 | 6,000.00 | 6,291.67 | 5,916.67 | 6,250.00 | 6,250.00 | 181,127 |
| 05 Mar 2024 | 5,816.67 | 6,108.33 | 5,816.67 | 6,000.00 | 6,000.00 | 137,279 |
| 04 Mar 2024 | 6,250.00 | 6,300.00 | 5,900.00 | 5,916.67 | 5,916.67 | 173,585 |
| 29 Feb 2024 | 6,333.33 | 6,333.33 | 5,958.33 | 6,250.00 | 6,250.00 | 372,971 |
| 28 Feb 2024 | 6,358.33 | 6,550.00 | 5,725.00 | 6,300.00 | 6,300.00 | 1,016,303 |
| 27 Feb 2024 | 6,366.67 | 6,550.00 | 6,116.67 | 6,141.67 | 6,141.67 | 432,905 |
| 26 Feb 2024 | 6,108.33 | 6,383.33 | 6,075.00 | 6,308.33 | 6,308.33 | 257,795 |
| 23 Feb 2024 | 5,875.00 | 6,291.67 | 5,800.00 | 6,175.00 | 6,175.00 | 456,467 |
| 22 Feb 2024 | 5,916.67 | 6,066.67 | 5,758.33 | 5,833.33 | 5,833.33 | 184,181 |
| 21 Feb 2024 | 5,875.00 | 5,991.67 | 5,791.67 | 5,966.67 | 5,966.67 | 184,247 |
| 20 Feb 2024 | 5,725.00 | 6,283.33 | 5,625.00 | 5,941.67 | 5,941.67 | 559,097 |
| 19 Feb 2024 | 5,750.00 | 5,750.00 | 5,583.33 | 5,633.33 | 5,633.33 | 83,315 |
| 16 Feb 2024 | 5,850.00 | 5,983.33 | 5,566.67 | 5,675.00 | 5,675.00 | 141,497 |
| 15 Feb 2024 | 5,791.67 | 5,941.67 | 5,725.00 | 5,816.67 | 5,816.67 | 200,399 |
| 14 Feb 2024 | 5,416.67 | 5,758.33 | 5,366.67 | 5,716.67 | 5,716.67 | 193,589 |
| 13 Feb 2024 | 5,133.33 | 5,466.67 | 5,133.33 | 5,466.67 | 5,466.67 | 228,479 |
| 08 Feb 2024 | 5,383.33 | 5,391.67 | 5,150.00 | 5,166.67 | 5,166.67 | 125,075 |
| 07 Feb 2024 | 5,541.67 | 5,650.00 | 5,250.00 | 5,275.00 | 5,275.00 | 173,981 |
| 06 Feb 2024 | 5,325.00 | 5,741.67 | 5,216.67 | 5,625.00 | 5,625.00 | 202,601 |
| 05 Feb 2024 | 5,183.33 | 5,316.67 | 5,075.00 | 5,275.00 | 5,275.00 | 50,273 |
| 02 Feb 2024 | 5,166.67 | 5,341.67 | 5,116.67 | 5,183.33 | 5,183.33 | 107,231 |
| 01 Feb 2024 | 4,991.67 | 5,175.00 | 4,941.67 | 5,108.33 | 5,108.33 | 126,521 |
| 31 Jan 2024 | 5,033.33 | 5,241.67 | 5,008.33 | 5,008.33 | 5,008.33 | 181,061 |
| 30 Jan 2024 | 5,383.33 | 5,383.33 | 5,000.00 | 5,133.33 | 5,133.33 | 248,855 |
| 29 Jan 2024 | 5,450.00 | 5,516.67 | 5,191.67 | 5,366.67 | 5,366.67 | 309,167 |
| 26 Jan 2024 | 5,416.67 | 5,641.67 | 5,300.00 | 5,525.00 | 5,525.00 | 244,763 |
| 25 Jan 2024 | 5,733.33 | 5,733.33 | 5,300.00 | 5,441.67 | 5,441.67 | 274,061 |
| 24 Jan 2024 | 5,708.33 | 5,825.00 | 5,466.67 | 5,700.00 | 5,700.00 | 244,805 |
| 23 Jan 2024 | 5,425.00 | 5,816.67 | 5,391.67 | 5,700.00 | 5,700.00 | 397,205 |
| 22 Jan 2024 | 5,616.67 | 5,616.67 | 5,008.33 | 5,425.00 | 5,425.00 | 979,781 |
| 19 Jan 2024 | 5,716.67 | 5,900.00 | 5,275.00 | 5,525.00 | 5,525.00 | 488,399 |
| 18 Jan 2024 | 5,675.00 | 5,875.00 | 5,633.33 | 5,708.33 | 5,708.33 | 228,077 |
| 17 Jan 2024 | 5,616.67 | 5,875.00 | 5,616.67 | 5,675.00 | 5,675.00 | 308,285 |
| 16 Jan 2024 | 5,616.67 | 5,925.00 | 5,283.33 | 5,675.00 | 5,675.00 | 869,093 |
| 15 Jan 2024 | 6,358.33 | 6,566.67 | 5,650.00 | 5,675.00 | 5,675.00 | 1,145,255 |
| 12 Jan 2024 | 6,391.67 | 6,458.33 | 6,166.67 | 6,283.33 | 6,283.33 | 342,659 |
| 11 Jan 2024 | 6,233.33 | 6,491.67 | 6,050.00 | 6,383.33 | 6,383.33 | 492,149 |
| 10 Jan 2024 | 6,091.67 | 6,350.00 | 5,983.33 | 6,283.33 | 6,283.33 | 543,605 |
| 09 Jan 2024 | 5,775.00 | 6,116.67 | 5,691.67 | 6,116.67 | 6,116.67 | 597,563 |
| 08 Jan 2024 | 5,241.67 | 5,816.67 | 5,166.67 | 5,666.67 | 5,666.67 | 528,845 |
| 05 Jan 2024 | 5,325.00 | 5,375.00 | 5,141.67 | 5,241.67 | 5,241.67 | 103,229 |
| 04 Jan 2024 | 5,358.33 | 5,416.67 | 5,091.67 | 5,325.00 | 5,325.00 | 206,507 |
| 03 Jan 2024 | 5,016.67 | 5,366.67 | 4,983.33 | 5,266.67 | 5,266.67 | 484,079 |
| 02 Jan 2024 | 4,833.33 | 5,083.33 | 4,833.33 | 5,025.00 | 5,025.00 | 207,395 |
| 28 Dec 2023 | 4,791.67 | 5,241.67 | 4,733.33 | 4,833.33 | 4,833.33 | 565,235 |
| 27 Dec 2023 | 4,975.00 | 5,000.00 | 4,775.00 | 4,775.00 | 4,775.00 | 259,211 |
| 26 Dec 2023 | 4,783.33 | 5,016.67 | 4,525.00 | 4,916.67 | 4,916.67 | 412,373 |
| 22 Dec 2023 | 4,558.33 | 4,958.33 | 4,550.00 | 4,816.67 | 4,816.67 | 499,823 |
| 21 Dec 2023 | 4,550.00 | 4,750.00 | 4,458.33 | 4,608.33 | 4,608.33 | 337,415 |
| 20 Dec 2023 | 4,225.00 | 4,666.67 | 4,100.00 | 4,608.33 | 4,608.33 | 696,047 |
| 19 Dec 2023 | 3,966.67 | 4,166.67 | 3,925.00 | 4,166.67 | 4,166.67 | 102,725 |
| 18 Dec 2023 | 4,041.67 | 4,041.67 | 3,691.67 | 3,925.00 | 3,925.00 | 288,005 |
| 15 Dec 2023 | 4,116.67 | 4,225.00 | 3,966.67 | 4,041.67 | 4,041.67 | 217,481 |
| 14 Dec 2023 | 4,100.00 | 4,183.33 | 4,050.00 | 4,125.00 | 4,125.00 | 78,185 |
| 13 Dec 2023 | 4,333.33 | 4,400.00 | 4,050.00 | 4,125.00 | 4,125.00 | 205,121 |
| 12 Dec 2023 | 4,166.67 | 4,383.33 | 4,158.33 | 4,233.33 | 4,233.33 | 114,293 |
| 11 Dec 2023 | 4,100.00 | 4,433.33 | 4,058.33 | 4,166.67 | 4,166.67 | 340,157 |
| 08 Dec 2023 | 4,016.67 | 4,358.33 | 3,908.33 | 4,108.33 | 4,108.33 | 489,059 |
| 07 Dec 2023 | 3,941.67 | 4,158.33 | 3,891.67 | 4,016.67 | 4,016.67 | 90,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.