Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 1,777.00
+131.00 (7.96%)
At close: Jul 31, 2026
Artist Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,000.00 | 2,095.00 | 1,950.00 | 2,045.00 | 2,045.00 | 2.25% | 24,874 |
| Jun 30, 2026 | 2,200.00 | 2,390.00 | 1,990.00 | 2,000.00 | 2,000.00 | -9.09% | 68,716 |
| Jun 29, 2026 | 1,815.00 | 2,240.00 | 1,806.00 | 2,200.00 | 2,200.00 | 21.21% | 116,869 |
| Jun 26, 2026 | 1,944.00 | 1,944.00 | 1,752.00 | 1,815.00 | 1,815.00 | -5.67% | 51,225 |
| Jun 25, 2026 | 2,055.00 | 2,150.00 | 1,924.00 | 1,924.00 | 1,924.00 | -7.28% | 48,424 |
| Jun 24, 2026 | 2,210.00 | 2,235.00 | 1,971.00 | 2,075.00 | 2,075.00 | -5.90% | 72,644 |
| Jun 23, 2026 | 2,375.00 | 2,375.00 | 2,040.00 | 2,205.00 | 2,205.00 | -6.96% | 138,181 |
| Jun 22, 2026 | 2,800.00 | 2,850.00 | 2,310.00 | 2,370.00 | 2,370.00 | -13.97% | 102,301 |
| Jun 19, 2026 | 3,100.00 | 3,110.00 | 2,700.00 | 2,755.00 | 2,755.00 | -10.99% | 236,685 |
| Jun 18, 2026 | 3,520.00 | 3,590.00 | 3,010.00 | 3,095.00 | 3,095.00 | -13.31% | 117,174 |
| Jun 17, 2026 | 3,335.00 | 3,580.00 | 3,335.00 | 3,570.00 | 3,570.00 | 7.21% | 34,080 |
| Jun 16, 2026 | 3,360.00 | 3,500.00 | 3,245.00 | 3,330.00 | 3,330.00 | 1.52% | 61,527 |
| Jun 15, 2026 | 3,160.00 | 3,330.00 | 3,160.00 | 3,280.00 | 3,280.00 | 4.29% | 22,753 |
| Jun 12, 2026 | 3,025.00 | 3,160.00 | 3,025.00 | 3,145.00 | 3,145.00 | 4.31% | 23,189 |
| Jun 11, 2026 | 2,940.00 | 3,080.00 | 2,890.00 | 3,015.00 | 3,015.00 | 1.86% | 21,883 |
| Jun 10, 2026 | 2,955.00 | 3,040.00 | 2,900.00 | 2,960.00 | 2,960.00 | -1.82% | 26,212 |
| Jun 9, 2026 | 3,050.00 | 3,180.00 | 2,965.00 | 3,015.00 | 3,015.00 | -1.15% | 43,458 |
| Jun 8, 2026 | 3,170.00 | 3,365.00 | 2,895.00 | 3,050.00 | 3,050.00 | -4.09% | 82,572 |
| Jun 5, 2026 | 3,430.00 | 3,430.00 | 3,125.00 | 3,180.00 | 3,180.00 | -7.29% | 130,086 |
| Jun 4, 2026 | 4,150.00 | 4,250.00 | 3,430.00 | 3,430.00 | 3,430.00 | -16.55% | 217,420 |
| Jun 2, 2026 | 4,060.00 | 4,135.00 | 3,880.00 | 4,110.00 | 4,110.00 | 1.48% | 86,383 |
| Jun 1, 2026 | 4,130.00 | 4,305.00 | 3,850.00 | 4,050.00 | 4,050.00 | -1.94% | 77,796 |
| May 29, 2026 | 4,010.00 | 4,300.00 | 3,990.00 | 4,130.00 | 4,130.00 | 2.99% | 59,726 |
| May 28, 2026 | 4,220.00 | 4,285.00 | 3,910.00 | 4,010.00 | 4,010.00 | -5.65% | 38,502 |
| May 27, 2026 | 4,290.00 | 4,290.00 | 3,870.00 | 4,250.00 | 4,250.00 | 0.47% | 63,169 |
| May 26, 2026 | 4,860.00 | 4,870.00 | 4,225.00 | 4,230.00 | 4,230.00 | -8.54% | 133,622 |
| 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 |