Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 4,625.00
-60.00 (-1.28%)
At close: May 22, 2026
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,730.00 | 4,800.00 | 4,580.00 | 4,625.00 | 4,625.00 | -1.28% | 64,847 |
| May 21, 2026 | 3,975.00 | 4,990.00 | 3,975.00 | 4,685.00 | 4,685.00 | 20.28% | 476,470 |
| May 20, 2026 | 3,970.00 | 4,085.00 | 3,865.00 | 3,895.00 | 3,895.00 | -4.65% | 32,054 |
| May 19, 2026 | 3,840.00 | 4,195.00 | 3,840.00 | 4,085.00 | 4,085.00 | 3.16% | 47,391 |
| May 18, 2026 | 3,970.00 | 3,990.00 | 3,800.00 | 3,960.00 | 3,960.00 | -0.25% | 52,850 |
| May 15, 2026 | 4,030.00 | 4,300.00 | 3,905.00 | 3,970.00 | 3,970.00 | -1.61% | 76,691 |
| May 14, 2026 | 4,090.00 | 4,185.00 | 3,980.00 | 4,035.00 | 4,035.00 | -2.06% | 65,568 |
| May 13, 2026 | 4,310.00 | 4,385.00 | 4,080.00 | 4,120.00 | 4,120.00 | -5.29% | 50,106 |
| May 12, 2026 | 4,535.00 | 4,820.00 | 4,290.00 | 4,350.00 | 4,350.00 | -3.97% | 64,037 |
| May 11, 2026 | 4,830.00 | 4,890.00 | 4,530.00 | 4,530.00 | 4,530.00 | -6.98% | 64,680 |
| May 8, 2026 | 4,945.00 | 5,140.00 | 4,800.00 | 4,870.00 | 4,870.00 | -2.21% | 42,987 |
| May 7, 2026 | 5,250.00 | 5,300.00 | 4,940.00 | 4,980.00 | 4,980.00 | -5.14% | 38,877 |
| May 6, 2026 | 5,460.00 | 5,460.00 | 5,110.00 | 5,250.00 | 5,250.00 | -5.41% | 114,143 |
| May 4, 2026 | 5,690.00 | 5,690.00 | 5,380.00 | 5,550.00 | 5,550.00 | 0.54% | 48,289 |
| Apr 30, 2026 | 5,610.00 | 5,660.00 | 5,440.00 | 5,520.00 | 5,520.00 | -0.90% | 36,002 |
| Apr 29, 2026 | 5,600.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.54% | 31,928 |
| Apr 28, 2026 | 5,730.00 | 5,820.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.61% | 62,808 |
| Apr 27, 2026 | 6,250.00 | 6,300.00 | 5,710.00 | 5,750.00 | 5,750.00 | -7.85% | 132,129 |
| Apr 24, 2026 | 6,120.00 | 6,260.00 | 6,020.00 | 6,240.00 | 6,240.00 | 2.46% | 33,200 |
| Apr 23, 2026 | 6,070.00 | 6,500.00 | 6,070.00 | 6,090.00 | 6,090.00 | 0.33% | 83,375 |
| Apr 22, 2026 | 6,000.00 | 6,140.00 | 5,840.00 | 6,070.00 | 6,070.00 | 0.33% | 57,202 |
| Apr 21, 2026 | 6,060.00 | 6,220.00 | 5,890.00 | 6,050.00 | 6,050.00 | - | 80,091 |
| Apr 20, 2026 | 6,040.00 | 6,150.00 | 5,790.00 | 6,050.00 | 6,050.00 | 0.83% | 95,418 |
| Apr 17, 2026 | 5,500.00 | 6,500.00 | 5,380.00 | 6,000.00 | 6,000.00 | 12.15% | 692,364 |
| Apr 16, 2026 | 5,350.00 | 5,560.00 | 5,310.00 | 5,350.00 | 5,350.00 | - | 50,431 |
| Apr 15, 2026 | 5,440.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.93% | 46,780 |
| Apr 14, 2026 | 5,290.00 | 5,490.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.25% | 89,821 |
| Apr 13, 2026 | 4,995.00 | 5,300.00 | 4,940.00 | 5,230.00 | 5,230.00 | 3.77% | 154,820 |
| Apr 10, 2026 | 4,580.00 | 5,130.00 | 4,455.00 | 5,040.00 | 5,040.00 | 12.00% | 342,147 |
| Apr 9, 2026 | 4,550.00 | 4,550.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.44% | 14,499 |
| Apr 8, 2026 | 4,510.00 | 4,520.00 | 4,430.00 | 4,520.00 | 4,520.00 | 2.49% | 16,958 |
| Apr 7, 2026 | 4,485.00 | 4,530.00 | 4,365.00 | 4,410.00 | 4,410.00 | -2.43% | 19,119 |
| Apr 6, 2026 | 4,510.00 | 4,580.00 | 4,410.00 | 4,520.00 | 4,520.00 | 0.22% | 13,301 |
| Apr 3, 2026 | 4,450.00 | 4,540.00 | 4,420.00 | 4,510.00 | 4,510.00 | 1.35% | 21,380 |
| Apr 2, 2026 | 4,640.00 | 4,745.00 | 4,360.00 | 4,450.00 | 4,450.00 | -4.09% | 22,288 |
| Apr 1, 2026 | 4,495.00 | 4,660.00 | 4,490.00 | 4,640.00 | 4,640.00 | 3.92% | 38,585 |
| Mar 31, 2026 | 4,550.00 | 4,620.00 | 4,415.00 | 4,465.00 | 4,465.00 | -2.30% | 17,090 |
| Mar 30, 2026 | 4,575.00 | 4,715.00 | 4,520.00 | 4,570.00 | 4,570.00 | -3.38% | 17,825 |
| Mar 27, 2026 | 4,870.00 | 4,870.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.87% | 24,511 |
| Mar 26, 2026 | 5,080.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.60% | 22,475 |
| Mar 25, 2026 | 4,850.00 | 5,020.00 | 4,760.00 | 5,000.00 | 5,000.00 | 4.17% | 33,469 |
| Mar 24, 2026 | 4,800.00 | 4,850.00 | 4,710.00 | 4,800.00 | 4,800.00 | - | 15,994 |
| Mar 23, 2026 | 4,880.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | -2.04% | 24,780 |
| Mar 20, 2026 | 4,745.00 | 4,980.00 | 4,740.00 | 4,900.00 | 4,900.00 | 3.27% | 27,080 |
| Mar 19, 2026 | 4,900.00 | 5,090.00 | 4,735.00 | 4,745.00 | 4,745.00 | -3.16% | 62,607 |
| Mar 18, 2026 | 4,925.00 | 5,100.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.51% | 59,938 |
| Mar 17, 2026 | 4,620.00 | 4,950.00 | 4,525.00 | 4,925.00 | 4,925.00 | 6.60% | 66,371 |
| Mar 16, 2026 | 4,395.00 | 4,755.00 | 4,345.00 | 4,620.00 | 4,620.00 | 5.12% | 71,824 |
| Mar 13, 2026 | 4,330.00 | 4,500.00 | 4,100.00 | 4,395.00 | 4,395.00 | 2.33% | 39,102 |
| Mar 12, 2026 | 4,185.00 | 4,305.00 | 4,140.00 | 4,295.00 | 4,295.00 | 2.26% | 20,197 |