Artist Company Inc. (KOSDAQ:321820)
South Korea · Delayed Price · Currency is KRW 5,930.00
-50.00 (-0.84%)
At close: Sep 17, 2025
Artist Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | - | 8,783 |
| Sep 17, 2025 | 5,940.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.84% | 6,253 |
| Sep 16, 2025 | 5,960.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.34% | 12,490 |
| Sep 15, 2025 | 6,060.00 | 6,060.00 | 5,800.00 | 5,960.00 | 5,960.00 | - | 29,382 |
| Sep 12, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,960.00 | 5,960.00 | 0.34% | 14,281 |
| Sep 11, 2025 | 6,000.00 | 6,010.00 | 5,930.00 | 5,940.00 | 5,940.00 | -0.67% | 11,237 |
| Sep 10, 2025 | 5,970.00 | 6,020.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.66% | 11,454 |
| Sep 9, 2025 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.82% | 13,281 |
| Sep 8, 2025 | 6,130.00 | 6,310.00 | 6,010.00 | 6,070.00 | 6,070.00 | 2.71% | 17,633 |
| Sep 5, 2025 | 5,980.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.85% | 10,701 |
| Sep 4, 2025 | 5,860.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1.38% | 8,084 |
| Sep 3, 2025 | 5,810.00 | 5,950.00 | 5,710.00 | 5,780.00 | 5,780.00 | -1.03% | 8,601 |
| Sep 2, 2025 | 5,880.00 | 5,930.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.34% | 9,892 |
| Sep 1, 2025 | 5,990.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,860.00 | -2.17% | 25,153 |
| Aug 29, 2025 | 6,060.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | -1.16% | 15,536 |
| Aug 28, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.16% | 14,644 |
| Aug 27, 2025 | 6,210.00 | 6,260.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.94% | 32,716 |
| Aug 26, 2025 | 6,310.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | -1.28% | 18,523 |
| Aug 25, 2025 | 6,120.00 | 6,320.00 | 6,120.00 | 6,270.00 | 6,270.00 | 2.28% | 17,961 |
| Aug 22, 2025 | 6,110.00 | 6,290.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.33% | 16,378 |
| Aug 21, 2025 | 6,380.00 | 6,380.00 | 6,060.00 | 6,110.00 | 6,110.00 | -1.77% | 14,825 |
| Aug 20, 2025 | 6,260.00 | 6,290.00 | 6,110.00 | 6,220.00 | 6,220.00 | -1.89% | 37,258 |
| Aug 19, 2025 | 6,190.00 | 6,500.00 | 6,060.00 | 6,340.00 | 6,340.00 | 4.62% | 50,487 |
| Aug 18, 2025 | 6,110.00 | 6,200.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.83% | 30,567 |
| Aug 14, 2025 | 5,990.00 | 6,190.00 | 5,880.00 | 6,010.00 | 6,010.00 | -0.33% | 80,252 |
| Aug 13, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,030.00 | 6,030.00 | -2.27% | 37,502 |
| Aug 12, 2025 | 6,190.00 | 6,260.00 | 6,110.00 | 6,170.00 | 6,170.00 | - | 14,771 |
| Aug 11, 2025 | 6,230.00 | 6,290.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.96% | 17,997 |
| Aug 8, 2025 | 6,210.00 | 6,370.00 | 6,190.00 | 6,230.00 | 6,230.00 | -1.11% | 17,790 |
| Aug 7, 2025 | 6,310.00 | 6,370.00 | 6,160.00 | 6,300.00 | 6,300.00 | -0.16% | 42,350 |
| Aug 6, 2025 | 6,300.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1.94% | 19,316 |
| Aug 5, 2025 | 6,220.00 | 6,320.00 | 6,130.00 | 6,190.00 | 6,190.00 | 0.65% | 15,271 |
| Aug 4, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 1.99% | 23,634 |
| Aug 1, 2025 | 6,260.00 | 6,260.00 | 5,990.00 | 6,030.00 | 6,030.00 | -3.05% | 53,736 |
| Jul 31, 2025 | 6,520.00 | 6,520.00 | 6,210.00 | 6,220.00 | 6,220.00 | -1.74% | 41,104 |
| Jul 30, 2025 | 6,290.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.64% | 18,434 |
| Jul 29, 2025 | 6,290.00 | 6,340.00 | 6,160.00 | 6,290.00 | 6,290.00 | - | 24,578 |
| Jul 28, 2025 | 6,630.00 | 6,630.00 | 6,250.00 | 6,290.00 | 6,290.00 | -4.70% | 72,947 |
| Jul 25, 2025 | 6,830.00 | 6,880.00 | 6,590.00 | 6,600.00 | 6,600.00 | -4.07% | 71,663 |
| Jul 24, 2025 | 6,870.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,880.00 | 0.15% | 40,780 |
| Jul 23, 2025 | 6,950.00 | 7,030.00 | 6,770.00 | 6,870.00 | 6,870.00 | -2.00% | 53,575 |
| Jul 22, 2025 | 7,090.00 | 7,170.00 | 6,980.00 | 7,010.00 | 7,010.00 | -0.71% | 42,712 |
| Jul 21, 2025 | 7,150.00 | 7,150.00 | 7,030.00 | 7,060.00 | 7,060.00 | -1.81% | 24,479 |
| Jul 18, 2025 | 7,090.00 | 7,210.00 | 7,000.00 | 7,190.00 | 7,190.00 | 1.41% | 64,291 |
| Jul 17, 2025 | 7,200.00 | 7,270.00 | 7,030.00 | 7,090.00 | 7,090.00 | -2.21% | 71,501 |
| Jul 16, 2025 | 7,540.00 | 7,580.00 | 7,180.00 | 7,250.00 | 7,250.00 | -4.61% | 87,079 |
| Jul 15, 2025 | 7,700.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.68% | 38,167 |
| Jul 14, 2025 | 7,780.00 | 7,890.00 | 7,700.00 | 7,730.00 | 7,730.00 | 0.13% | 32,867 |
| Jul 11, 2025 | 7,830.00 | 7,870.00 | 7,670.00 | 7,720.00 | 7,720.00 | -0.13% | 35,669 |
| Jul 10, 2025 | 7,760.00 | 7,760.00 | 7,600.00 | 7,730.00 | 7,730.00 | 0.52% | 59,901 |