Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 8,360.00
-170.00 (-1.99%)
At close: Sep 17, 2025
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,600.00 | 8,600.00 | 8,330.00 | 8,360.00 | - | -1.99% | 33,970 |
| Sep 16, 2025 | 8,560.00 | 8,560.00 | 8,500.00 | 8,530.00 | - | -0.23% | 15,522 |
| Sep 15, 2025 | 8,680.00 | 8,720.00 | 8,520.00 | 8,550.00 | - | -1.16% | 18,567 |
| Sep 12, 2025 | 8,670.00 | 8,700.00 | 8,610.00 | 8,650.00 | - | 0.35% | 16,657 |
| Sep 11, 2025 | 8,690.00 | 8,740.00 | 8,610.00 | 8,620.00 | - | -0.69% | 21,469 |
| Sep 10, 2025 | 8,690.00 | 8,740.00 | 8,640.00 | 8,680.00 | - | 0.35% | 31,456 |
| Sep 9, 2025 | 8,690.00 | 8,700.00 | 8,600.00 | 8,650.00 | - | - | 16,138 |
| Sep 8, 2025 | 8,620.00 | 8,880.00 | 8,620.00 | 8,650.00 | - | 1.17% | 27,034 |
| Sep 5, 2025 | 8,800.00 | 8,850.00 | 8,500.00 | 8,550.00 | - | -2.06% | 32,195 |
| Sep 4, 2025 | 8,610.00 | 8,780.00 | 8,550.00 | 8,730.00 | - | 0.92% | 9,240 |
| Sep 3, 2025 | 8,680.00 | 8,790.00 | 8,590.00 | 8,650.00 | - | -0.35% | 19,711 |
| Sep 2, 2025 | 8,690.00 | 8,770.00 | 8,640.00 | 8,680.00 | - | -0.12% | 10,205 |
| Sep 1, 2025 | 8,780.00 | 8,780.00 | 8,600.00 | 8,690.00 | - | -1.47% | 33,068 |
| Aug 29, 2025 | 9,000.00 | 9,010.00 | 8,810.00 | 8,820.00 | - | -2.00% | 34,523 |
| Aug 28, 2025 | 9,020.00 | 9,080.00 | 8,970.00 | 9,000.00 | - | -0.66% | 15,832 |
| Aug 27, 2025 | 9,120.00 | 9,190.00 | 9,020.00 | 9,060.00 | - | -0.88% | 33,829 |
| Aug 26, 2025 | 9,180.00 | 9,290.00 | 9,090.00 | 9,140.00 | - | -1.30% | 20,840 |
| Aug 25, 2025 | 9,260.00 | 9,370.00 | 9,200.00 | 9,260.00 | - | 0.98% | 21,067 |
| Aug 22, 2025 | 9,240.00 | 9,330.00 | 9,110.00 | 9,170.00 | - | -0.43% | 16,009 |
| Aug 21, 2025 | 9,320.00 | 9,500.00 | 9,200.00 | 9,210.00 | - | -0.54% | 30,392 |
| Aug 20, 2025 | 9,520.00 | 9,540.00 | 9,110.00 | 9,260.00 | - | -1.49% | 40,340 |
| Aug 19, 2025 | 9,290.00 | 9,830.00 | 9,090.00 | 9,400.00 | - | 3.41% | 115,507 |
| Aug 18, 2025 | 9,320.00 | 9,470.00 | 9,010.00 | 9,090.00 | - | -1.94% | 23,269 |
| Aug 14, 2025 | 9,090.00 | 9,500.00 | 9,090.00 | 9,270.00 | - | 0.32% | 19,675 |
| Aug 13, 2025 | 9,350.00 | 9,540.00 | 9,190.00 | 9,240.00 | - | -1.28% | 23,716 |
| Aug 12, 2025 | 9,610.00 | 9,610.00 | 9,350.00 | 9,360.00 | - | -1.58% | 23,894 |
| Aug 11, 2025 | 9,440.00 | 9,680.00 | 9,430.00 | 9,510.00 | - | -0.52% | 17,011 |
| Aug 8, 2025 | 9,720.00 | 9,790.00 | 9,550.00 | 9,560.00 | - | -1.44% | 21,451 |
| Aug 7, 2025 | 9,300.00 | 9,850.00 | 9,260.00 | 9,700.00 | - | 3.52% | 57,868 |
| Aug 6, 2025 | 9,200.00 | 9,470.00 | 9,070.00 | 9,370.00 | - | 2.74% | 36,561 |
| Aug 5, 2025 | 9,120.00 | 9,340.00 | 9,070.00 | 9,120.00 | - | - | 19,852 |
| Aug 4, 2025 | 9,000.00 | 9,200.00 | 8,950.00 | 9,120.00 | - | 1.00% | 17,903 |
| Aug 1, 2025 | 9,340.00 | 9,340.00 | 9,030.00 | 9,030.00 | - | -3.22% | 76,061 |
| Jul 31, 2025 | 9,410.00 | 9,540.00 | 9,330.00 | 9,330.00 | - | - | 24,780 |
| Jul 30, 2025 | 9,320.00 | 9,610.00 | 9,240.00 | 9,330.00 | - | 0.97% | 44,589 |
| Jul 29, 2025 | 9,260.00 | 9,340.00 | 9,110.00 | 9,240.00 | - | -0.22% | 54,472 |
| Jul 28, 2025 | 9,620.00 | 9,620.00 | 9,240.00 | 9,260.00 | - | -3.74% | 67,491 |
| Jul 25, 2025 | 9,740.00 | 9,790.00 | 9,560.00 | 9,620.00 | - | -1.23% | 53,386 |
| Jul 24, 2025 | 9,950.00 | 10,180.00 | 9,740.00 | 9,740.00 | - | -2.79% | 71,476 |
| Jul 23, 2025 | 10,130.00 | 10,210.00 | 9,950.00 | 10,020.00 | - | -1.18% | 47,011 |
| Jul 22, 2025 | 10,240.00 | 10,480.00 | 10,100.00 | 10,140.00 | - | -0.88% | 66,725 |
| Jul 21, 2025 | 10,130.00 | 10,240.00 | 10,030.00 | 10,230.00 | - | 0.79% | 34,364 |
| Jul 18, 2025 | 10,050.00 | 10,150.00 | 9,960.00 | 10,150.00 | - | 1.00% | 66,690 |
| Jul 17, 2025 | 10,090.00 | 10,200.00 | 10,000.00 | 10,050.00 | - | -0.59% | 40,482 |
| Jul 16, 2025 | 10,250.00 | 10,250.00 | 10,050.00 | 10,110.00 | - | -1.37% | 46,439 |
| Jul 15, 2025 | 10,460.00 | 10,570.00 | 10,240.00 | 10,250.00 | - | -2.57% | 50,417 |
| Jul 14, 2025 | 10,310.00 | 10,750.00 | 10,300.00 | 10,520.00 | - | 2.53% | 79,151 |
| Jul 11, 2025 | 10,400.00 | 10,470.00 | 10,250.00 | 10,260.00 | - | -0.29% | 46,867 |
| Jul 10, 2025 | 10,320.00 | 10,370.00 | 10,210.00 | 10,290.00 | - | -0.68% | 59,976 |
| Jul 9, 2025 | 10,470.00 | 10,530.00 | 10,200.00 | 10,360.00 | - | -1.05% | 117,194 |