Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Studio Mir Co., LTD (408900.KQ)

3,555.00
+85.00
+(2.45%)
At close: April 30 at 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253,470.003,975.003,450.003,555.003,555.009,872,041
Apr 29, 20253,530.003,580.003,470.003,470.003,470.00356,864
Apr 28, 20253,570.003,715.003,505.003,530.003,530.00998,673
Apr 25, 20253,555.003,610.003,465.003,575.003,575.00659,502
Apr 24, 20253,535.004,050.003,485.003,550.003,550.008,566,778
Apr 23, 20253,620.003,650.003,515.003,530.003,530.00517,837
Apr 22, 20253,620.003,830.003,545.003,660.003,660.001,507,105
Apr 21, 20253,615.003,800.003,615.003,670.003,670.001,410,652
Apr 18, 20254,030.004,095.003,590.003,615.003,615.003,286,864
Apr 17, 20254,040.004,150.003,800.003,880.003,880.0010,021,460
Apr 16, 20253,710.004,045.003,645.003,790.003,790.006,559,430
Apr 15, 20253,770.003,880.003,690.003,735.003,735.002,201,299
Apr 14, 20253,475.004,175.003,415.003,785.003,785.0018,068,840
Apr 11, 20252,710.003,580.002,710.003,580.003,580.0011,648,510
Apr 10, 20252,720.002,800.002,665.002,755.002,755.00483,226
Apr 9, 20252,745.002,820.002,595.002,605.002,605.00525,231
Apr 8, 20252,905.002,975.002,815.002,830.002,830.00462,224
Apr 7, 20253,035.003,130.002,840.002,880.002,880.00980,316
Apr 4, 20253,150.003,215.003,000.003,100.003,100.00873,482
Apr 3, 20252,920.003,245.002,920.003,175.003,175.001,092,459
Apr 2, 20253,255.003,295.003,010.003,050.003,050.001,305,725
Apr 1, 20253,250.003,435.003,180.003,255.003,255.001,190,090
Mar 31, 20253,530.003,550.003,220.003,225.003,225.001,564,753
Mar 28, 20253,690.003,970.003,520.003,555.003,555.005,836,610
Mar 27, 20253,265.003,775.003,260.003,665.003,665.008,823,946
Mar 26, 20253,275.003,400.003,210.003,300.003,300.00960,587
Mar 25, 20253,215.003,605.003,150.003,270.003,270.005,294,652
Mar 24, 20253,320.003,480.003,190.003,190.003,190.001,120,423
Mar 21, 20253,210.003,345.003,160.003,290.003,290.00496,602
Mar 20, 20253,520.003,545.003,125.003,265.003,265.001,044,476
Mar 19, 20253,570.003,665.003,475.003,475.003,475.00952,192
Mar 18, 20253,520.003,580.003,450.003,550.003,550.00778,626
Mar 17, 20253,660.003,680.003,465.003,520.003,520.001,129,104
Mar 14, 20253,350.003,885.003,290.003,650.003,650.0013,002,970
Mar 13, 20253,480.003,585.003,305.003,350.003,350.001,170,238
Mar 12, 20253,695.003,750.003,490.003,515.003,515.001,513,036
Mar 11, 20253,875.004,060.003,700.003,710.003,710.005,023,257
Mar 10, 20253,785.004,220.003,725.003,830.003,830.0013,769,590
Mar 7, 20253,785.004,380.003,715.003,715.003,715.0013,514,400
Mar 6, 20253,240.004,225.003,155.003,845.003,845.0030,287,700
Mar 5, 20253,290.003,525.003,150.003,350.003,350.003,656,977
Mar 4, 20253,870.003,970.003,270.003,290.003,290.0017,688,990
Feb 28, 20252,835.003,610.002,790.003,405.003,405.0020,642,570
Feb 27, 20252,990.002,990.002,840.002,915.002,915.00459,708
Feb 26, 20252,835.003,030.002,830.002,990.002,990.00780,018
Feb 25, 20253,070.003,215.002,940.002,950.002,950.002,984,280
Feb 24, 20253,180.003,210.003,000.003,000.003,000.00944,454
Feb 21, 20253,470.003,700.003,105.003,180.003,180.007,888,835
Feb 20, 20252,520.003,220.002,520.003,220.003,220.009,311,877
Feb 19, 20252,480.002,490.002,435.002,480.002,480.0065,984
Feb 18, 20252,445.002,485.002,440.002,460.002,460.0041,070
Feb 17, 20252,400.002,460.002,390.002,455.002,455.0065,870
Feb 14, 20252,520.002,530.002,380.002,380.002,380.00184,812
Feb 13, 20252,545.002,580.002,510.002,520.002,520.0047,043
Feb 12, 20252,545.002,545.002,480.002,540.002,540.0054,668
Feb 11, 20252,515.002,570.002,495.002,515.002,515.0044,228
Feb 10, 20252,490.002,545.002,390.002,515.002,515.0055,208
Feb 7, 20252,570.002,570.002,475.002,475.002,475.0062,480
Feb 6, 20252,550.002,550.002,455.002,510.002,510.0036,349
Feb 5, 20252,425.002,540.002,425.002,520.002,520.0093,863
Feb 4, 20252,340.002,445.002,340.002,425.002,425.0085,339
Feb 3, 20252,400.002,420.002,295.002,340.002,340.00201,479
Jan 31, 20252,460.002,470.002,405.002,435.002,435.0064,653
Jan 24, 20252,490.002,525.002,445.002,470.002,470.00115,061
Jan 23, 20252,585.002,585.002,490.002,495.002,495.00102,223
Jan 22, 20252,610.002,620.002,535.002,555.002,555.00100,121
Jan 21, 20252,625.002,640.002,545.002,580.002,580.00120,891
Jan 20, 20252,615.002,670.002,555.002,625.002,625.00166,087
Jan 17, 20252,620.002,670.002,595.002,605.002,605.00100,858
Jan 16, 20252,675.002,770.002,620.002,650.002,650.00161,963
Jan 15, 20252,715.002,760.002,635.002,645.002,645.00383,520
Jan 14, 20252,500.002,925.002,485.002,705.002,705.002,265,321
Jan 13, 20252,535.002,540.002,470.002,480.002,480.0076,551
Jan 10, 20252,560.002,565.002,500.002,535.002,535.0073,544
Jan 9, 20252,550.002,580.002,485.002,570.002,570.00118,252
Jan 8, 20252,535.002,570.002,505.002,530.002,530.0086,770
Jan 7, 20252,520.002,590.002,500.002,540.002,540.00127,776
Jan 6, 20252,460.002,550.002,460.002,520.002,520.00102,713
Jan 3, 20252,415.002,500.002,405.002,460.002,460.00172,531
Jan 2, 20252,430.002,460.002,380.002,405.002,405.0053,161
Dec 30, 20242,375.002,425.002,345.002,420.002,420.0079,077
Dec 27, 20242,400.002,430.002,315.002,375.002,375.00172,154
Dec 26, 20242,455.002,545.002,400.002,435.002,435.00174,816
Dec 24, 20242,540.002,590.002,455.002,455.002,455.00121,955
Dec 23, 20242,485.002,630.002,485.002,540.002,540.00108,207
Dec 20, 20242,550.002,560.002,450.002,475.002,475.00182,630
Dec 19, 20242,585.002,630.002,525.002,565.002,565.00148,981
Dec 18, 20242,740.002,740.002,605.002,645.002,645.00169,959
Dec 17, 20242,660.002,730.002,590.002,730.002,730.00206,025
Dec 16, 20242,595.002,660.002,570.002,605.002,605.00194,193
Dec 13, 20242,540.002,615.002,520.002,555.002,555.00141,966
Dec 12, 20242,560.002,605.002,495.002,560.002,560.00140,306
Dec 11, 20242,465.002,580.002,415.002,580.002,580.00202,819
Dec 10, 20242,260.002,460.002,260.002,460.002,460.00217,209
Dec 9, 20242,455.002,480.002,245.002,260.002,260.00302,597
Dec 6, 20242,565.002,595.002,405.002,485.002,485.00248,410
Dec 5, 20242,630.002,650.002,505.002,595.002,595.00213,374
Dec 4, 20242,660.002,715.002,590.002,625.002,625.00204,415
Dec 3, 20242,685.002,830.002,685.002,765.002,765.00150,196
Dec 2, 20242,765.002,795.002,680.002,680.002,680.00178,901
Nov 29, 20242,845.002,845.002,730.002,770.002,770.00131,515
Nov 28, 20242,840.002,870.002,780.002,800.002,800.00159,144
Nov 27, 20242,940.002,970.002,790.002,840.002,840.00233,273
Nov 26, 20242,985.002,985.002,885.002,930.002,930.00157,185
Nov 25, 20242,825.002,985.002,825.002,950.002,950.00294,694
Nov 22, 20242,885.002,985.002,820.002,820.002,820.00395,699
Nov 21, 20242,860.002,860.002,755.002,780.002,780.00170,968
Nov 20, 20242,955.002,955.002,840.002,860.002,860.00216,384
Nov 19, 20242,905.002,970.002,845.002,955.002,955.00184,962
Nov 18, 20242,835.002,945.002,815.002,900.002,900.00231,488
Nov 15, 20242,860.002,930.002,760.002,865.002,865.00438,064
Nov 14, 20243,020.003,085.002,895.002,895.002,895.00353,326
Nov 13, 20243,005.003,175.002,995.003,055.003,055.00371,921
Nov 12, 20243,255.003,290.003,065.003,095.003,095.00521,527
Nov 11, 20243,590.003,605.003,210.003,250.003,250.00806,368
Nov 8, 20243,630.003,765.003,580.003,605.003,605.00482,817
Nov 7, 20243,600.003,800.003,520.003,560.003,560.00854,007
Nov 6, 20243,720.003,855.003,530.003,575.003,575.00735,498
Nov 5, 20243,815.003,910.003,640.003,680.003,680.00808,919
Nov 4, 20243,900.004,145.003,620.003,850.003,850.001,995,324
Nov 1, 20244,540.004,580.003,880.003,950.003,950.002,163,889
Oct 31, 20244,700.004,810.004,550.004,655.004,655.00969,054
Oct 30, 20245,040.005,150.004,710.004,805.004,805.001,957,333
Oct 29, 20245,080.005,230.004,915.005,130.005,130.004,851,093
Oct 28, 20244,165.005,090.004,155.005,030.005,030.0017,246,300
Oct 25, 20244,500.004,695.004,100.004,165.004,165.001,592,757
Oct 24, 20244,585.004,645.004,380.004,410.004,410.001,050,597
Oct 23, 20244,615.004,865.004,525.004,670.004,670.003,368,592
Oct 22, 20244,200.004,950.004,055.004,655.004,655.0015,089,040
Oct 21, 20244,095.004,225.003,965.004,160.004,160.001,653,313
Oct 18, 20243,900.004,140.003,855.003,960.003,960.001,021,669
Oct 17, 20243,880.004,245.003,840.003,850.003,850.002,382,852
Oct 16, 20244,015.004,065.003,810.003,855.003,855.00800,741
Oct 15, 20244,150.004,155.004,010.004,120.004,120.001,010,953
Oct 14, 20244,065.004,425.004,000.004,205.004,205.004,964,662
Oct 11, 20243,930.004,270.003,895.004,010.004,010.003,638,275
Oct 10, 20244,035.004,190.003,850.003,890.003,890.003,361,409
Oct 8, 20243,995.004,215.003,800.003,820.003,820.003,274,136
Oct 7, 20244,060.004,535.003,965.004,000.004,000.0013,207,650
Oct 4, 20244,145.004,160.003,800.003,830.003,830.002,601,495
Oct 2, 20243,515.004,480.003,360.004,065.004,065.0028,404,180
Sep 30, 20243,800.003,900.003,590.003,590.003,590.001,893,432
Sep 27, 20243,320.004,090.003,250.003,780.003,780.0019,060,290
Sep 26, 20243,330.003,545.003,255.003,310.003,310.003,150,172
Sep 25, 20243,145.003,780.003,070.003,310.003,310.0019,435,950
Sep 24, 20242,355.003,070.002,355.003,070.003,070.006,626,009
Sep 23, 20242,420.002,435.002,360.002,365.002,365.0034,003
Sep 20, 20242,370.002,435.002,370.002,415.002,415.0023,558
Sep 19, 20242,435.002,435.002,375.002,380.002,380.0028,401
Sep 13, 20242,375.002,440.002,360.002,440.002,440.0070,400
Sep 12, 20242,335.002,440.002,335.002,380.002,380.0053,884
Sep 11, 20242,365.002,440.002,310.002,365.002,365.0033,873
Sep 10, 20242,390.002,455.002,340.002,390.002,390.0061,767
Sep 9, 20242,270.002,385.002,225.002,385.002,385.00102,414
Sep 6, 20242,385.002,395.002,250.002,330.002,330.00159,598
Sep 5, 20242,370.002,670.002,325.002,415.002,415.00815,075
Sep 4, 20242,450.002,500.002,335.002,335.002,335.00134,135
Sep 3, 20242,545.002,630.002,485.002,500.002,500.00124,193
Sep 2, 20242,635.002,655.002,550.002,570.002,570.0055,131
Aug 30, 20242,560.002,700.002,550.002,655.002,655.0095,718
Aug 29, 20242,625.002,685.002,550.002,585.002,585.0073,285
Aug 28, 20242,660.002,680.002,565.002,650.002,650.0072,194
Aug 27, 20242,750.002,750.002,660.002,660.002,660.0045,332
Aug 26, 20242,760.002,790.002,695.002,750.002,750.00105,465
Aug 23, 20242,720.002,790.002,700.002,760.002,760.0043,351
Aug 22, 20242,775.002,795.002,705.002,765.002,765.0045,727
Aug 21, 20242,750.002,775.002,660.002,775.002,775.0043,853
Aug 20, 20242,705.002,810.002,660.002,750.002,750.00100,330
Aug 19, 20242,750.002,770.002,610.002,725.002,725.0061,002
Aug 16, 20242,785.002,815.002,700.002,750.002,750.0055,804
Aug 14, 20242,700.002,795.002,665.002,765.002,765.0091,737
Aug 13, 20242,675.002,720.002,435.002,695.002,695.00119,103
Aug 12, 20242,660.002,755.002,655.002,710.002,710.00105,356
Aug 9, 20242,700.002,730.002,635.002,655.002,655.0054,122
Aug 8, 20242,690.002,690.002,580.002,670.002,670.0038,934
Aug 7, 20242,685.002,735.002,640.002,690.002,690.0065,044
Aug 6, 20242,320.002,685.002,320.002,685.002,685.00362,200
Aug 5, 20242,965.002,985.002,425.002,490.002,490.00364,903
Aug 2, 20243,075.003,105.002,930.002,965.002,965.0072,176
Aug 1, 20243,085.003,165.003,070.003,115.003,115.0071,941
Jul 31, 20243,045.003,095.003,015.003,080.003,080.0033,956
Jul 30, 20243,120.003,120.002,945.003,065.003,065.0068,335
Jul 29, 20243,110.003,110.003,010.003,090.003,090.0046,620
Jul 26, 20243,020.003,040.002,970.003,030.003,030.0071,012
Jul 25, 20243,000.003,045.002,955.003,035.003,035.0085,671
Jul 24, 20243,045.003,125.003,040.003,040.003,040.0047,290
Jul 23, 20243,040.003,210.003,040.003,095.003,095.00172,915
Jul 22, 20243,160.003,165.003,000.003,055.003,055.00155,738
Jul 19, 20243,140.003,195.003,095.003,160.003,160.0064,565
Jul 18, 20243,140.003,190.003,055.003,155.003,155.00125,360
Jul 17, 20243,210.003,265.003,150.003,150.003,150.0095,131
Jul 16, 20243,300.003,315.003,185.003,210.003,210.00106,798
Jul 15, 20243,290.003,335.003,270.003,300.003,300.0031,051
Jul 12, 20243,390.003,390.003,260.003,290.003,290.0058,301
Jul 11, 20243,400.003,435.003,305.003,390.003,390.0059,702
Jul 10, 20243,470.003,480.003,350.003,400.003,400.0081,633
Jul 9, 20243,400.003,470.003,300.003,470.003,470.00107,904
Jul 8, 20243,290.003,445.003,280.003,380.003,380.00137,085
Jul 5, 20243,235.003,300.003,160.003,290.003,290.00167,990
Jul 4, 20243,220.003,275.003,155.003,230.003,230.0094,941
Jul 3, 20243,230.003,265.003,175.003,220.003,220.00116,590
Jul 2, 20243,390.003,430.003,210.003,210.003,210.00181,116
Jul 1, 20243,310.003,420.003,300.003,380.003,380.00146,758
Jun 28, 20243,360.003,415.003,315.003,335.003,335.00100,423
Jun 27, 20243,565.003,600.003,385.003,385.003,385.00227,704
Jun 26, 20243,380.003,660.003,340.003,605.003,605.00403,654
Jun 25, 20243,440.003,455.003,320.003,340.003,340.00213,603
Jun 24, 20243,515.003,535.003,370.003,445.003,445.00258,874
Jun 21, 20243,635.003,650.003,535.003,535.003,535.00204,716
Jun 20, 20243,680.003,725.003,620.003,630.003,630.00140,007
Jun 19, 20243,775.003,775.003,620.003,685.003,685.00245,328
Jun 18, 20243,855.003,875.003,755.003,755.003,755.00183,575
Jun 17, 20243,940.004,060.003,810.003,870.003,870.00300,811
Jun 14, 20243,905.003,905.003,790.003,890.003,890.00337,254
Jun 13, 20243,910.003,955.003,875.003,905.003,905.00251,896
Jun 12, 20243,935.003,945.003,870.003,910.003,910.00152,658
Jun 11, 20244,025.004,060.003,860.003,935.003,935.00273,532
Jun 10, 20244,100.004,100.003,955.004,025.004,025.00219,618
Jun 7, 20244,040.004,100.004,010.004,085.004,085.00278,938
Jun 5, 20244,145.004,180.004,020.004,040.004,040.00199,143
Jun 4, 20244,275.004,355.004,000.004,100.004,100.00204,146
Jun 3, 20244,090.004,560.004,090.004,275.004,275.00746,821
May 31, 20244,095.004,140.004,025.004,085.004,085.00211,768
May 30, 20244,160.004,225.004,115.004,120.004,120.00145,917
May 29, 20244,265.004,280.004,150.004,180.004,180.00203,537
May 28, 20244,350.004,375.004,205.004,265.004,265.00268,211
May 27, 20244,595.004,595.004,225.004,350.004,350.00470,741
May 24, 20244,570.004,780.004,465.004,465.004,465.00490,190
May 23, 20244,555.004,680.004,490.004,590.004,590.00292,183
May 22, 20244,970.005,000.004,580.004,580.004,580.001,076,047
May 21, 20245,300.005,300.005,070.005,070.005,070.00348,294
May 20, 20245,230.005,360.005,020.005,290.005,290.00440,855
May 17, 20245,300.005,480.005,220.005,260.005,260.00488,381
May 16, 20245,450.005,620.005,330.005,330.005,330.00894,883
May 14, 20245,700.005,700.005,300.005,410.005,410.00729,415
May 13, 20245,780.005,830.005,510.005,630.005,630.00805,380
May 10, 20245,540.005,930.005,510.005,780.005,780.002,486,262
May 9, 20245,110.005,500.005,060.005,440.005,440.001,205,726
May 8, 20245,160.005,240.005,050.005,070.005,070.00258,578
May 7, 20245,300.005,300.005,100.005,130.005,130.00507,505
May 3, 20245,060.005,580.005,040.005,310.005,310.001,279,885
May 2, 20245,360.005,400.004,995.005,000.005,000.00637,872
Apr 30, 20245,380.005,470.005,100.005,420.005,420.001,035,033