Artist Studio Inc. (KOSDAQ:200350)
South Korea · Delayed Price · Currency is KRW 3,570.00
+240.00 (7.21%)
At close: Jun 17, 2026
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |