Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 3,700.00
-465.00 (-11.16%)
At close: Oct 23, 2026
Artist Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,250.00 | 4,300.00 | 3,430.00 | 3,700.00 | 3,700.00 | -11.16% | 254,891 |
| Oct 22, 2026 | 4,235.00 | 4,280.00 | 4,060.00 | 4,165.00 | 4,165.00 | -0.12% | 39,237 |
| Oct 21, 2026 | 4,125.00 | 4,230.00 | 4,005.00 | 4,170.00 | 4,170.00 | 2.33% | 34,198 |
| Oct 20, 2026 | 4,140.00 | 4,460.00 | 4,000.00 | 4,075.00 | 4,075.00 | -3.44% | 52,227 |
| Oct 19, 2026 | 4,125.00 | 4,220.00 | 3,920.00 | 4,220.00 | 4,220.00 | 2.30% | 32,401 |
| Oct 16, 2026 | 4,115.00 | 4,285.00 | 4,005.00 | 4,125.00 | 4,125.00 | 0.98% | 40,540 |
| Oct 15, 2026 | 4,025.00 | 4,250.00 | 3,940.00 | 4,085.00 | 4,085.00 | -1.68% | 100,432 |
| Oct 14, 2026 | 4,250.00 | 4,445.00 | 4,100.00 | 4,155.00 | 4,155.00 | -3.26% | 49,048 |
| Oct 13, 2026 | 4,340.00 | 4,500.00 | 4,170.00 | 4,295.00 | 4,295.00 | -2.50% | 76,601 |
| Oct 12, 2026 | 4,550.00 | 4,605.00 | 4,300.00 | 4,405.00 | 4,405.00 | -4.03% | 176,336 |
| Oct 8, 2026 | 4,165.00 | 4,950.00 | 4,155.00 | 4,590.00 | 4,590.00 | 8.25% | 506,430 |
| Oct 7, 2026 | 4,610.00 | 4,610.00 | 4,050.00 | 4,240.00 | 4,240.00 | -1.17% | 526,290 |
| Oct 6, 2026 | 3,300.00 | 4,290.00 | 3,235.00 | 4,290.00 | 4,290.00 | 30.00% | 627,270 |
| Oct 2, 2026 | 2,970.00 | 3,360.00 | 2,960.00 | 3,300.00 | 3,300.00 | 13.01% | 167,180 |
| Oct 1, 2026 | 2,810.00 | 3,005.00 | 2,730.00 | 2,920.00 | 2,920.00 | 3.36% | 56,485 |
| Sep 30, 2026 | 2,955.00 | 2,965.00 | 2,810.00 | 2,825.00 | 2,825.00 | -3.75% | 34,753 |
| Sep 29, 2026 | 2,820.00 | 3,000.00 | 2,785.00 | 2,935.00 | 2,935.00 | 1.38% | 55,502 |
| Sep 28, 2026 | 2,550.00 | 2,995.00 | 2,520.00 | 2,895.00 | 2,895.00 | 13.75% | 204,933 |
| Sep 23, 2026 | 2,470.00 | 2,565.00 | 2,450.00 | 2,545.00 | 2,545.00 | 3.04% | 17,874 |
| Sep 22, 2026 | 2,530.00 | 2,570.00 | 2,450.00 | 2,470.00 | 2,470.00 | -0.20% | 30,248 |
| Sep 21, 2026 | 2,550.00 | 2,565.00 | 2,365.00 | 2,475.00 | 2,475.00 | -1.20% | 41,778 |
| Sep 18, 2026 | 2,580.00 | 2,655.00 | 2,450.00 | 2,505.00 | 2,505.00 | -10.85% | 144,848 |
| Sep 17, 2026 | 2,490.00 | 2,995.00 | 2,490.00 | 2,810.00 | 2,810.00 | 12.85% | 239,414 |
| Sep 16, 2026 | 2,695.00 | 2,700.00 | 2,450.00 | 2,490.00 | 2,490.00 | -7.78% | 68,192 |
| Sep 15, 2026 | 2,715.00 | 2,860.00 | 2,445.00 | 2,700.00 | 2,700.00 | -1.82% | 183,235 |
| Sep 14, 2026 | 2,280.00 | 2,895.00 | 2,280.00 | 2,750.00 | 2,750.00 | 23.32% | 1,170,659 |
| 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 |