Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 5,430.00
-70.00 (-1.27%)
At close: Jan 29, 2026
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5,240.00 | 5,350.00 | 5,010.00 | 5,100.00 | 5,100.00 | -2.67% | 45,533 |
| Jan 30, 2026 | 5,430.00 | 5,430.00 | 5,200.00 | 5,240.00 | 5,240.00 | -3.50% | 70,786 |
| Jan 29, 2026 | 5,480.00 | 5,490.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.27% | 62,868 |
| Jan 28, 2026 | 5,490.00 | 5,590.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.18% | 35,759 |
| Jan 27, 2026 | 5,470.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1.67% | 48,983 |
| Jan 26, 2026 | 5,260.00 | 5,450.00 | 5,260.00 | 5,400.00 | 5,400.00 | 3.05% | 45,619 |
| Jan 23, 2026 | 5,160.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.75% | 28,462 |
| Jan 22, 2026 | 5,100.00 | 5,190.00 | 4,950.00 | 5,150.00 | 5,150.00 | 0.98% | 68,695 |
| Jan 21, 2026 | 5,260.00 | 5,260.00 | 4,980.00 | 5,100.00 | 5,100.00 | -3.04% | 77,638 |
| Jan 20, 2026 | 5,220.00 | 5,320.00 | 5,110.00 | 5,260.00 | 5,260.00 | 0.77% | 24,293 |
| Jan 19, 2026 | 5,240.00 | 5,260.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.38% | 34,026 |
| Jan 16, 2026 | 5,300.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.87% | 24,366 |
| Jan 15, 2026 | 5,370.00 | 5,390.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.56% | 17,648 |
| Jan 14, 2026 | 5,340.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,370.00 | 0.56% | 11,425 |
| Jan 13, 2026 | 5,310.00 | 5,410.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.56% | 17,440 |
| Jan 12, 2026 | 5,260.00 | 5,380.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.95% | 23,163 |
| Jan 9, 2026 | 5,320.00 | 5,440.00 | 5,150.00 | 5,260.00 | 5,260.00 | -3.31% | 70,119 |
| 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 |