Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 9,000.00
-60.00 (-0.66%)
At close: Aug 28, 2025
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 10,420.00 | 10,670.00 | 10,300.00 | 10,470.00 | - | - | 79,905 |
| Jul 7, 2025 | 10,580.00 | 10,770.00 | 10,460.00 | 10,470.00 | - | -3.06% | 91,963 |
| Jul 4, 2025 | 11,100.00 | 11,230.00 | 10,800.00 | 10,800.00 | - | -1.82% | 104,118 |
| Jul 3, 2025 | 11,010.00 | 11,170.00 | 10,920.00 | 11,000.00 | - | - | 101,761 |
| Jul 2, 2025 | 11,010.00 | 11,170.00 | 10,680.00 | 11,000.00 | - | 0.27% | 178,548 |
| Jul 1, 2025 | 11,820.00 | 11,960.00 | 10,930.00 | 10,970.00 | - | -6.96% | 394,046 |
| Jun 30, 2025 | 12,810.00 | 12,810.00 | 11,580.00 | 11,790.00 | - | -22.84% | 696,484 |
| Jun 27, 2025 | 15,450.00 | 16,790.00 | 15,100.00 | 15,280.00 | - | 3.24% | 924,979 |
| Jun 26, 2025 | 15,780.00 | 15,800.00 | 14,710.00 | 14,800.00 | - | -7.15% | 403,608 |
| Jun 25, 2025 | 15,880.00 | 16,580.00 | 15,250.00 | 15,940.00 | - | -1.42% | 335,094 |
| Jun 24, 2025 | 17,360.00 | 17,370.00 | 15,000.00 | 16,170.00 | - | -6.64% | 467,804 |
| Jun 23, 2025 | 18,290.00 | 18,300.00 | 17,020.00 | 17,320.00 | - | -5.77% | 349,899 |
| Jun 20, 2025 | 18,630.00 | 18,630.00 | 17,820.00 | 18,380.00 | - | -0.38% | 182,164 |
| Jun 19, 2025 | 18,130.00 | 18,900.00 | 18,040.00 | 18,450.00 | - | 2.84% | 262,696 |