Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,130.00
-200.00 (-3.75%)
Last updated: Oct 10, 2025, 2:13 PM KST

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,180.005,330.005,060.005,100.005,100.00-4.32%27,171
Oct 2, 20255,340.005,430.005,260.005,330.005,330.000.76%9,610
Oct 1, 20255,270.005,330.005,210.005,290.005,290.00-17,989
Sep 30, 20255,450.005,450.005,260.005,290.005,290.00-3.11%26,165
Sep 29, 20255,550.005,550.005,440.005,460.005,460.00-0.91%9,443
Sep 26, 20255,620.005,670.005,480.005,510.005,510.00-2.82%16,111
Sep 25, 20255,550.005,700.005,460.005,670.005,670.002.53%17,937
Sep 24, 20255,550.005,630.005,480.005,530.005,530.00-0.54%27,362
Sep 23, 20255,710.005,740.005,540.005,560.005,560.00-3.14%41,688
Sep 22, 20255,850.005,880.005,720.005,740.005,740.00-1.88%30,581
Sep 19, 20255,900.005,980.005,820.005,850.005,850.00-1.35%8,544
Sep 18, 20255,900.006,000.005,900.005,930.005,930.00-8,783
Sep 17, 20255,940.005,990.005,900.005,930.005,930.00-0.84%6,253
Sep 16, 20255,960.006,050.005,930.005,980.005,980.000.34%12,490
Sep 15, 20256,060.006,060.005,800.005,960.005,960.00-29,382
Sep 12, 20255,950.005,980.005,900.005,960.005,960.000.34%14,281
Sep 11, 20256,000.006,010.005,930.005,940.005,940.00-0.67%11,237
Sep 10, 20255,970.006,020.005,960.005,980.005,980.00-0.66%11,454
Sep 9, 20256,060.006,130.005,960.006,020.006,020.00-0.82%13,281
Sep 8, 20256,130.006,310.006,010.006,070.006,070.002.71%17,633
Sep 5, 20255,980.005,980.005,800.005,910.005,910.000.85%10,701
Sep 4, 20255,860.005,900.005,800.005,860.005,860.001.38%8,084
Sep 3, 20255,810.005,950.005,710.005,780.005,780.00-1.03%8,601
Sep 2, 20255,880.005,930.005,750.005,840.005,840.00-0.34%9,892
Sep 1, 20255,990.006,000.005,800.005,860.005,860.00-2.17%25,153
Aug 29, 20256,060.006,100.005,940.005,990.005,990.00-1.16%15,536
Aug 28, 20256,100.006,100.006,000.006,060.006,060.00-0.16%14,644
Aug 27, 20256,210.006,260.006,050.006,070.006,070.00-1.94%32,716
Aug 26, 20256,310.006,380.006,100.006,190.006,190.00-1.28%18,523
Aug 25, 20256,120.006,320.006,120.006,270.006,270.002.28%17,961
Aug 22, 20256,110.006,290.006,080.006,130.006,130.000.33%16,378
Aug 21, 20256,380.006,380.006,060.006,110.006,110.00-1.77%14,825
Aug 20, 20256,260.006,290.006,110.006,220.006,220.00-1.89%37,258
Aug 19, 20256,190.006,500.006,060.006,340.006,340.004.62%50,487
Aug 18, 20256,110.006,200.005,990.006,060.006,060.000.83%30,567
Aug 14, 20255,990.006,190.005,880.006,010.006,010.00-0.33%80,252
Aug 13, 20256,180.006,180.005,960.006,030.006,030.00-2.27%37,502
Aug 12, 20256,190.006,260.006,110.006,170.006,170.00-14,771
Aug 11, 20256,230.006,290.006,130.006,170.006,170.00-0.96%17,997
Aug 8, 20256,210.006,370.006,190.006,230.006,230.00-1.11%17,790
Aug 7, 20256,310.006,370.006,160.006,300.006,300.00-0.16%42,350
Aug 6, 20256,300.006,370.006,150.006,310.006,310.001.94%19,316
Aug 5, 20256,220.006,320.006,130.006,190.006,190.000.65%15,271
Aug 4, 20255,900.006,200.005,900.006,150.006,150.001.99%23,634
Aug 1, 20256,260.006,260.005,990.006,030.006,030.00-3.05%53,736
Jul 31, 20256,520.006,520.006,210.006,220.006,220.00-1.74%41,104
Jul 30, 20256,290.006,400.006,230.006,330.006,330.000.64%18,434
Jul 29, 20256,290.006,340.006,160.006,290.006,290.00-24,578
Jul 28, 20256,630.006,630.006,250.006,290.006,290.00-4.70%72,947
Jul 25, 20256,830.006,880.006,590.006,600.006,600.00-4.07%71,663