Skip to main content
logo
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,250.00
+80.00 (2.52%)
At close: Mar 6, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,145.003,300.003,105.003,250.003,250.002.52%29,214
Mar 5, 20263,020.003,170.002,995.003,170.003,170.007.82%51,566
Mar 4, 20263,250.003,300.002,920.002,940.002,940.00-10.23%94,398
Mar 3, 20263,375.003,435.003,270.003,275.003,275.00-3.68%51,292
Feb 27, 20263,500.003,500.003,385.003,400.003,400.00-2.86%50,302
Feb 26, 20263,650.003,665.003,485.003,500.003,500.00-3.98%79,819
Feb 25, 20263,695.003,725.003,635.003,645.003,645.00-1.35%44,502
Feb 24, 20263,685.003,735.003,640.003,695.003,695.00-1.07%43,074
Feb 23, 20263,700.003,740.003,635.003,735.003,735.000.95%34,518
Feb 20, 20263,760.003,760.003,670.003,700.003,700.00-1.60%54,153
Feb 19, 20263,755.003,800.003,685.003,760.003,760.000.13%39,077
Feb 13, 20263,905.003,935.003,745.003,755.003,755.00-3.84%30,543
Feb 12, 20263,885.003,935.003,790.003,905.003,905.001.96%14,258
Feb 11, 20263,845.003,880.003,790.003,830.003,830.00-0.52%20,239
Feb 10, 20263,860.003,885.003,705.003,850.003,850.000.39%34,408
Feb 9, 20263,705.003,845.003,705.003,835.003,835.003.65%37,544
Feb 6, 20263,810.003,845.003,675.003,700.003,700.00-3.65%36,886
Feb 5, 20263,800.003,885.003,725.003,840.003,840.001.05%37,713
Feb 4, 20263,675.003,815.003,660.003,800.003,800.002.43%30,833
Feb 3, 20263,735.003,740.003,600.003,710.003,710.000.27%78,973
Feb 2, 20263,815.003,835.003,685.003,700.003,700.00-3.77%62,735
Jan 30, 20263,940.003,940.003,735.003,845.003,845.00-2.90%114,234
Jan 29, 20264,045.004,055.003,940.003,960.003,960.00-3.30%52,793
Jan 28, 20264,055.004,105.003,960.004,095.004,095.000.99%44,649
Jan 27, 20263,995.004,070.003,970.004,055.004,055.001.50%32,522
Jan 26, 20263,815.003,995.003,815.003,995.003,995.003.50%38,232
Jan 23, 20263,910.003,910.003,810.003,860.003,860.00-0.39%24,987
Jan 22, 20263,700.003,880.003,655.003,875.003,875.004.59%44,481
Jan 21, 20263,840.003,845.003,665.003,705.003,705.00-3.64%33,523
Jan 20, 20263,860.003,915.003,710.003,845.003,845.000.79%27,827
Jan 19, 20263,940.003,940.003,790.003,815.003,815.00-1.80%41,029
Jan 16, 20264,005.004,005.003,800.003,885.003,885.00-1.15%29,121
Jan 15, 20264,040.004,050.003,820.003,930.003,930.00-1.26%39,745
Jan 14, 20264,000.004,075.003,865.003,980.003,980.001.40%24,223
Jan 13, 20263,910.003,950.003,800.003,925.003,925.000.38%32,249
Jan 12, 20263,740.003,945.003,725.003,910.003,910.004.97%36,806
Jan 9, 20263,950.003,950.003,635.003,725.003,725.00-3.99%158,338
Jan 8, 20264,040.004,100.003,840.003,880.003,880.00-3.72%116,523
Jan 7, 20264,125.004,190.004,000.004,030.004,030.00-3.01%34,540
Jan 6, 20264,300.004,340.004,150.004,155.004,155.00-2.46%30,781
Jan 5, 20264,295.004,420.004,230.004,260.004,260.00-0.81%33,979
Jan 2, 20264,135.004,300.004,040.004,295.004,295.006.05%34,787
Dec 30, 20253,970.004,300.003,935.004,050.004,050.002.02%40,047
Dec 29, 20253,960.004,085.003,945.003,970.003,970.000.38%15,611
Dec 26, 20254,040.004,040.003,905.003,955.003,955.00-2.10%58,458
Dec 24, 20254,110.004,175.004,030.004,040.004,040.00-2.65%16,681
Dec 23, 20254,185.004,185.004,075.004,150.004,150.000.61%14,166
Dec 22, 20254,085.004,180.004,035.004,125.004,125.001.10%17,566
Dec 19, 20254,015.004,090.003,990.004,080.004,080.001.37%11,908
Dec 18, 20254,030.004,040.003,980.004,025.004,025.00-0.25%6,702