Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 2,230.00
-360.00 (-13.90%)
At close: Sep 11, 2026
Artist Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,570.00 | 3,110.00 | 2,200.00 | 2,230.00 | 2,230.00 | -13.90% | 618,181 |
| Sep 10, 2026 | 2,565.00 | 2,700.00 | 2,545.00 | 2,590.00 | 2,590.00 | 0.39% | 15,380 |
| Sep 9, 2026 | 2,580.00 | 2,620.00 | 2,545.00 | 2,580.00 | 2,580.00 | 2.18% | 9,280 |
| Sep 8, 2026 | 2,510.00 | 2,580.00 | 2,445.00 | 2,525.00 | 2,525.00 | 2.43% | 17,393 |
| Sep 7, 2026 | 2,460.00 | 2,575.00 | 2,405.00 | 2,465.00 | 2,465.00 | 0.82% | 9,093 |
| Sep 4, 2026 | 2,380.00 | 2,445.00 | 2,380.00 | 2,445.00 | 2,445.00 | 1.66% | 4,878 |
| Sep 3, 2026 | 2,425.00 | 2,425.00 | 2,375.00 | 2,405.00 | 2,405.00 | -2.24% | 2,597 |
| Sep 2, 2026 | 2,440.00 | 2,460.00 | 2,385.00 | 2,460.00 | 2,460.00 | 0.61% | 5,595 |
| Sep 1, 2026 | 2,430.00 | 2,500.00 | 2,375.00 | 2,445.00 | 2,445.00 | -2.59% | 18,453 |
| Aug 31, 2026 | 2,410.00 | 2,535.00 | 2,395.00 | 2,510.00 | 2,510.00 | -1.57% | 2,342 |
| Aug 28, 2026 | 2,560.00 | 2,560.00 | 2,445.00 | 2,550.00 | 2,550.00 | -0.39% | 8,203 |
| Aug 27, 2026 | 2,325.00 | 2,745.00 | 2,325.00 | 2,560.00 | 2,560.00 | 5.79% | 25,175 |
| Aug 26, 2026 | 2,430.00 | 2,450.00 | 2,345.00 | 2,420.00 | 2,420.00 | 1.04% | 4,905 |
| Aug 25, 2026 | 2,285.00 | 2,430.00 | 2,270.00 | 2,395.00 | 2,395.00 | 2.35% | 6,699 |
| Aug 24, 2026 | 2,435.00 | 2,450.00 | 2,320.00 | 2,340.00 | 2,340.00 | -3.90% | 4,766 |
| Aug 21, 2026 | 2,320.00 | 2,450.00 | 2,270.00 | 2,435.00 | 2,435.00 | 4.28% | 8,878 |
| Aug 20, 2026 | 2,395.00 | 2,395.00 | 2,265.00 | 2,335.00 | 2,335.00 | 2.41% | 5,320 |
| Aug 19, 2026 | 2,245.00 | 2,385.00 | 2,190.00 | 2,280.00 | 2,280.00 | 0.22% | 4,630 |
| Aug 18, 2026 | 2,460.00 | 2,480.00 | 2,275.00 | 2,275.00 | 2,275.00 | -7.52% | 12,045 |
| Aug 14, 2026 | 2,440.00 | 2,505.00 | 2,415.00 | 2,460.00 | 2,460.00 | 0.61% | 3,732 |
| Aug 13, 2026 | 2,470.00 | 2,570.00 | 2,420.00 | 2,445.00 | 2,445.00 | -1.81% | 14,313 |
| Aug 12, 2026 | 2,565.00 | 2,565.00 | 2,350.00 | 2,490.00 | 2,490.00 | 0.20% | 12,819 |
| Aug 11, 2026 | 2,415.00 | 2,500.00 | 2,380.00 | 2,485.00 | 2,485.00 | 2.90% | 10,551 |
| Aug 10, 2026 | 2,455.00 | 2,580.00 | 2,415.00 | 2,415.00 | 2,415.00 | -1.02% | 16,223 |
| Aug 7, 2026 | 2,430.00 | 2,600.00 | 2,395.00 | 2,440.00 | 2,440.00 | 0.41% | 28,015 |
| Aug 6, 2026 | 2,400.00 | 2,540.00 | 2,400.00 | 2,430.00 | 2,430.00 | -2.80% | 20,873 |
| Aug 5, 2026 | 2,325.00 | 2,500.00 | 2,310.00 | 2,500.00 | 2,500.00 | 3.09% | 26,858 |
| Aug 4, 2026 | 2,285.00 | 2,515.00 | 2,200.00 | 2,425.00 | 2,425.00 | 4.98% | 139,199 |
| Aug 3, 2026 | 1,778.00 | 2,310.00 | 1,728.00 | 2,310.00 | 2,310.00 | 29.99% | 338,962 |
| Jul 31, 2026 | 1,646.00 | 1,785.00 | 1,646.00 | 1,777.00 | 1,777.00 | 7.96% | 12,201 |
| Jul 30, 2026 | 1,510.00 | 1,680.00 | 1,509.00 | 1,646.00 | 1,646.00 | 6.40% | 36,369 |
| Jul 29, 2026 | 1,711.00 | 1,797.00 | 1,414.00 | 1,547.00 | 1,547.00 | -11.55% | 23,475 |
| Jul 28, 2026 | 1,702.00 | 1,856.00 | 1,702.00 | 1,749.00 | 1,749.00 | -4.11% | 14,353 |
| Jul 27, 2026 | 1,818.00 | 1,915.00 | 1,760.00 | 1,824.00 | 1,824.00 | 0.39% | 7,578 |
| Jul 24, 2026 | 1,868.00 | 1,879.00 | 1,800.00 | 1,817.00 | 1,817.00 | -2.73% | 9,287 |
| Jul 23, 2026 | 1,726.00 | 1,978.00 | 1,726.00 | 1,868.00 | 1,868.00 | 7.36% | 44,113 |
| Jul 22, 2026 | 1,740.00 | 1,894.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.35% | 20,850 |
| Jul 21, 2026 | 1,641.00 | 1,899.00 | 1,611.00 | 1,734.00 | 1,734.00 | -4.04% | 38,853 |
| Jul 20, 2026 | 1,917.00 | 1,931.00 | 1,807.00 | 1,807.00 | 1,807.00 | -5.74% | 24,173 |
| Jul 16, 2026 | 1,930.00 | 1,995.00 | 1,896.00 | 1,917.00 | 1,917.00 | -0.16% | 19,917 |
| Jul 15, 2026 | 1,786.00 | 1,945.00 | 1,740.00 | 1,920.00 | 1,920.00 | 7.50% | 22,850 |
| Jul 14, 2026 | 1,877.00 | 1,933.00 | 1,771.00 | 1,786.00 | 1,786.00 | -5.65% | 17,509 |
| Jul 13, 2026 | 1,997.00 | 2,020.00 | 1,845.00 | 1,893.00 | 1,893.00 | -5.21% | 28,981 |
| Jul 10, 2026 | 1,904.00 | 2,060.00 | 1,904.00 | 1,997.00 | 1,997.00 | 4.01% | 22,496 |
| Jul 9, 2026 | 1,800.00 | 2,065.00 | 1,800.00 | 1,920.00 | 1,920.00 | -2.54% | 123,457 |
| Jul 8, 2026 | 2,075.00 | 2,130.00 | 1,970.00 | 1,970.00 | 1,970.00 | -5.06% | 24,124 |
| Jul 7, 2026 | 1,977.00 | 2,170.00 | 1,977.00 | 2,075.00 | 2,075.00 | -2.12% | 38,352 |
| Jul 6, 2026 | 1,988.00 | 2,150.00 | 1,986.00 | 2,120.00 | 2,120.00 | 6.00% | 11,745 |
| Jul 3, 2026 | 2,005.00 | 2,100.00 | 1,885.00 | 2,000.00 | 2,000.00 | 0.25% | 16,323 |
| Jul 2, 2026 | 2,045.00 | 2,100.00 | 1,950.00 | 1,995.00 | 1,995.00 | -2.44% | 14,875 |