Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 5,520.00
-50.00 (-0.90%)
At close: Apr 30, 2026
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,610.00 | 5,660.00 | 5,440.00 | 5,520.00 | 5,520.00 | -0.90% | 35,941 |
| Apr 29, 2026 | 5,600.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.54% | 31,834 |
| 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% | 131,745 |
| Apr 24, 2026 | 6,120.00 | 6,260.00 | 6,020.00 | 6,240.00 | 6,240.00 | 2.46% | 32,297 |
| Apr 23, 2026 | 6,070.00 | 6,500.00 | 6,070.00 | 6,090.00 | 6,090.00 | 0.33% | 83,117 |
| Apr 22, 2026 | 6,000.00 | 6,140.00 | 5,840.00 | 6,070.00 | 6,070.00 | 0.33% | 56,593 |
| 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% | 94,927 |
| Apr 17, 2026 | 5,500.00 | 6,500.00 | 5,380.00 | 6,000.00 | 6,000.00 | 12.15% | 691,720 |
| Apr 16, 2026 | 5,350.00 | 5,560.00 | 5,310.00 | 5,350.00 | 5,350.00 | - | 50,427 |
| Apr 15, 2026 | 5,440.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.93% | 46,628 |
| Apr 14, 2026 | 5,290.00 | 5,490.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.25% | 89,795 |
| Apr 13, 2026 | 4,995.00 | 5,300.00 | 4,940.00 | 5,230.00 | 5,230.00 | 3.77% | 154,656 |
| Apr 10, 2026 | 4,580.00 | 5,130.00 | 4,455.00 | 5,040.00 | 5,040.00 | 12.00% | 341,034 |
| Apr 9, 2026 | 4,550.00 | 4,550.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.44% | 14,349 |
| Apr 8, 2026 | 4,510.00 | 4,520.00 | 4,430.00 | 4,520.00 | 4,520.00 | 2.49% | 16,957 |
| 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% | 21,370 |
| Apr 2, 2026 | 4,640.00 | 4,745.00 | 4,360.00 | 4,450.00 | 4,450.00 | -4.09% | 22,283 |
| Apr 1, 2026 | 4,495.00 | 4,660.00 | 4,490.00 | 4,640.00 | 4,640.00 | 3.92% | 38,584 |
| Mar 31, 2026 | 4,550.00 | 4,620.00 | 4,415.00 | 4,465.00 | 4,465.00 | -2.30% | 17,087 |
| 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% | 24,479 |
| Mar 26, 2026 | 5,080.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.60% | 21,552 |
| Mar 25, 2026 | 4,850.00 | 5,020.00 | 4,760.00 | 5,000.00 | 5,000.00 | 4.17% | 33,459 |
| 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% | 27,059 |
| Mar 19, 2026 | 4,900.00 | 5,090.00 | 4,735.00 | 4,745.00 | 4,745.00 | -3.16% | 62,552 |
| Mar 18, 2026 | 4,925.00 | 5,100.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.51% | 59,918 |
| Mar 17, 2026 | 4,620.00 | 4,950.00 | 4,525.00 | 4,925.00 | 4,925.00 | 6.60% | 66,348 |
| 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 |
| Mar 11, 2026 | 4,165.00 | 4,335.00 | 4,165.00 | 4,200.00 | 4,200.00 | - | 29,237 |
| Mar 10, 2026 | 4,160.00 | 4,270.00 | 4,115.00 | 4,200.00 | 4,200.00 | 0.96% | 16,166 |
| Mar 9, 2026 | 4,225.00 | 4,240.00 | 3,960.00 | 4,160.00 | 4,160.00 | -1.54% | 42,728 |
| Mar 6, 2026 | 4,085.00 | 4,260.00 | 4,005.00 | 4,225.00 | 4,225.00 | 3.43% | 28,564 |
| Mar 5, 2026 | 4,020.00 | 4,130.00 | 3,850.00 | 4,085.00 | 4,085.00 | 4.88% | 53,359 |
| Mar 4, 2026 | 4,200.00 | 4,205.00 | 3,710.00 | 3,895.00 | 3,895.00 | -9.42% | 84,125 |
| Mar 3, 2026 | 4,360.00 | 4,475.00 | 4,280.00 | 4,300.00 | 4,300.00 | -3.15% | 76,230 |
| Feb 27, 2026 | 4,525.00 | 4,550.00 | 4,420.00 | 4,440.00 | 4,440.00 | -2.84% | 71,966 |
| Feb 26, 2026 | 4,795.00 | 4,855.00 | 4,535.00 | 4,570.00 | 4,570.00 | -4.99% | 113,086 |
| Feb 25, 2026 | 4,975.00 | 4,980.00 | 4,805.00 | 4,810.00 | 4,810.00 | -3.22% | 91,927 |
| Feb 24, 2026 | 4,985.00 | 5,030.00 | 4,945.00 | 4,970.00 | 4,970.00 | -1.19% | 51,998 |
| Feb 23, 2026 | 5,110.00 | 5,170.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 35,933 |
| Feb 20, 2026 | 5,180.00 | 5,180.00 | 5,040.00 | 5,110.00 | 5,110.00 | -1.35% | 41,592 |
| Feb 19, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.52% | 31,209 |