Skip to main content
logo
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,785.00
+60.00 (1.61%)
At close: Apr 1, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,785.003,900.003,765.003,785.003,785.001.61%31,777
Mar 31, 20263,870.003,895.003,635.003,725.003,725.00-4.49%21,055
Mar 30, 20263,915.003,995.003,860.003,900.003,900.00-0.64%19,335
Mar 27, 20263,800.003,965.003,770.003,925.003,925.001.42%32,651
Mar 26, 20263,830.003,985.003,775.003,870.003,870.002.11%78,799
Mar 25, 20263,700.003,800.003,600.003,790.003,790.004.12%53,761
Mar 24, 20263,650.003,715.003,585.003,640.003,640.000.14%15,286
Mar 23, 20263,665.003,720.003,550.003,635.003,635.00-0.82%15,869
Mar 20, 20263,540.003,690.003,540.003,665.003,665.003.53%15,130
Mar 19, 20263,655.003,740.003,540.003,540.003,540.00-4.32%20,321
Mar 18, 20263,640.003,780.003,610.003,700.003,700.001.23%30,016
Mar 17, 20263,530.003,880.003,515.003,655.003,655.003.54%50,332
Mar 16, 20263,425.003,545.003,395.003,530.003,530.002.17%29,534
Mar 13, 20263,290.003,490.003,275.003,455.003,455.005.02%49,601
Mar 12, 20263,280.003,305.003,225.003,290.003,290.000.15%11,538
Mar 11, 20263,290.003,390.003,220.003,285.003,285.00-0.15%21,125
Mar 10, 20263,190.003,300.003,190.003,290.003,290.003.62%16,017
Mar 9, 20263,195.003,195.002,930.003,175.003,175.00-2.31%26,646
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