Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 5,920.00
+50.00 (0.85%)
At close: Jan 5, 2026
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5,760.00 | 5,760.00 | 5,420.00 | 5,440.00 | 5,440.00 | -4.90% | 25,618 |
| Jan 7, 2026 | 5,750.00 | 5,800.00 | 5,530.00 | 5,720.00 | 5,720.00 | -1.38% | 37,424 |
| Jan 6, 2026 | 5,920.00 | 6,130.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.03% | 43,322 |
| Jan 5, 2026 | 5,890.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,920.00 | 0.85% | 45,155 |
| Jan 2, 2026 | 5,720.00 | 5,940.00 | 5,630.00 | 5,870.00 | 5,870.00 | 3.53% | 59,035 |
| Dec 30, 2025 | 5,580.00 | 5,730.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1.61% | 15,320 |
| Dec 29, 2025 | 5,570.00 | 5,620.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.18% | 14,444 |
| Dec 26, 2025 | 5,650.00 | 5,660.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.24% | 20,223 |
| Dec 24, 2025 | 5,750.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.91% | 13,904 |
| Dec 23, 2025 | 5,770.00 | 5,870.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.03% | 16,884 |
| Dec 22, 2025 | 6,120.00 | 6,120.00 | 5,640.00 | 5,810.00 | 5,810.00 | -0.68% | 11,439 |
| Dec 19, 2025 | 5,890.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.34% | 12,438 |
| Dec 18, 2025 | 5,890.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.69% | 12,488 |
| Dec 17, 2025 | 6,030.00 | 6,030.00 | 5,860.00 | 5,930.00 | 5,930.00 | -0.84% | 18,386 |
| Dec 16, 2025 | 6,030.00 | 6,110.00 | 5,930.00 | 5,980.00 | 5,980.00 | -1.32% | 20,056 |
| Dec 15, 2025 | 6,110.00 | 6,110.00 | 5,970.00 | 6,060.00 | 6,060.00 | - | 11,486 |
| Dec 12, 2025 | 6,200.00 | 6,240.00 | 5,990.00 | 6,060.00 | 6,060.00 | -2.57% | 49,355 |
| Dec 11, 2025 | 6,200.00 | 6,270.00 | 6,110.00 | 6,220.00 | 6,220.00 | 0.32% | 17,906 |
| Dec 10, 2025 | 6,270.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.64% | 12,971 |
| Dec 9, 2025 | 6,240.00 | 6,240.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.16% | 6,027 |
| Dec 8, 2025 | 6,340.00 | 6,360.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.48% | 6,899 |
| Dec 5, 2025 | 6,280.00 | 6,350.00 | 6,090.00 | 6,280.00 | 6,280.00 | -0.48% | 18,651 |
| Dec 4, 2025 | 6,360.00 | 6,400.00 | 5,910.00 | 6,310.00 | 6,310.00 | -0.63% | 35,461 |
| Dec 3, 2025 | 6,330.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.31% | 11,021 |
| Dec 2, 2025 | 6,520.00 | 6,520.00 | 6,310.00 | 6,370.00 | 6,370.00 | -0.31% | 8,007 |
| Dec 1, 2025 | 6,560.00 | 6,560.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.31% | 9,671 |
| Nov 28, 2025 | 6,190.00 | 6,470.00 | 6,180.00 | 6,410.00 | 6,410.00 | 3.55% | 29,432 |
| Nov 27, 2025 | 6,240.00 | 6,240.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.49% | 7,828 |
| Nov 26, 2025 | 6,080.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | 1.32% | 10,600 |
| Nov 25, 2025 | 6,090.00 | 6,150.00 | 5,860.00 | 6,080.00 | 6,080.00 | - | 38,454 |
| Nov 24, 2025 | 6,180.00 | 6,230.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.49% | 20,878 |
| Nov 21, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.61% | 19,885 |
| Nov 20, 2025 | 6,120.00 | 6,260.00 | 6,110.00 | 6,210.00 | 6,210.00 | 2.14% | 23,755 |
| Nov 19, 2025 | 6,210.00 | 6,480.00 | 6,000.00 | 6,080.00 | 6,080.00 | -2.88% | 54,862 |
| Nov 18, 2025 | 6,450.00 | 6,450.00 | 6,180.00 | 6,260.00 | 6,260.00 | -2.95% | 40,683 |
| Nov 17, 2025 | 6,710.00 | 6,790.00 | 6,330.00 | 6,450.00 | 6,450.00 | -3.73% | 73,010 |
| Nov 14, 2025 | 6,960.00 | 7,080.00 | 6,690.00 | 6,700.00 | 6,700.00 | -4.15% | 60,704 |
| Nov 13, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 6,990.00 | 6,990.00 | -1.27% | 18,728 |
| Nov 12, 2025 | 7,080.00 | 7,100.00 | 6,810.00 | 7,080.00 | 7,080.00 | 0.28% | 17,982 |
| Nov 11, 2025 | 7,380.00 | 7,510.00 | 6,910.00 | 7,060.00 | 7,060.00 | -4.21% | 45,539 |
| Nov 10, 2025 | 7,370.00 | 7,510.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.14% | 15,077 |
| Nov 7, 2025 | 7,610.00 | 7,700.00 | 7,280.00 | 7,380.00 | 7,380.00 | -3.53% | 37,708 |
| Nov 6, 2025 | 8,020.00 | 8,110.00 | 7,630.00 | 7,650.00 | 7,650.00 | -3.65% | 25,880 |
| Nov 5, 2025 | 8,350.00 | 8,390.00 | 7,810.00 | 7,940.00 | 7,940.00 | -6.59% | 45,109 |
| Nov 4, 2025 | 7,340.00 | 8,680.00 | 7,330.00 | 8,500.00 | 8,500.00 | 14.86% | 223,534 |
| Nov 3, 2025 | 7,460.00 | 7,590.00 | 7,360.00 | 7,400.00 | 7,400.00 | -0.13% | 30,767 |
| Oct 31, 2025 | 7,490.00 | 7,580.00 | 7,400.00 | 7,410.00 | 7,410.00 | -1.46% | 17,829 |
| Oct 30, 2025 | 7,600.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | -1.05% | 65,171 |
| Oct 29, 2025 | 7,740.00 | 7,800.00 | 7,510.00 | 7,600.00 | 7,600.00 | -1.94% | 24,386 |
| Oct 28, 2025 | 7,840.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,750.00 | -0.90% | 16,654 |