Artist Company Inc. (KOSDAQ:321820)
South Korea · Delayed Price · Currency is KRW 6,110.00
-110.00 (-1.77%)
At close: Aug 21, 2025, 3:30 PM KST
Artist Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,110.00 | 6,290.00 | 6,080.00 | 6,130.00 | - | 0.33% | 16,378 |
| Aug 21, 2025 | 6,380.00 | 6,380.00 | 6,060.00 | 6,110.00 | - | -1.77% | 14,825 |
| Aug 20, 2025 | 6,260.00 | 6,290.00 | 6,110.00 | 6,220.00 | - | -1.89% | 37,258 |
| Aug 19, 2025 | 6,190.00 | 6,500.00 | 6,060.00 | 6,340.00 | - | 4.62% | 50,487 |
| Aug 18, 2025 | 6,110.00 | 6,200.00 | 5,990.00 | 6,060.00 | - | 0.83% | 30,567 |
| Aug 14, 2025 | 5,990.00 | 6,190.00 | 5,880.00 | 6,010.00 | - | -0.33% | 80,252 |
| Aug 13, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,030.00 | - | -2.27% | 37,502 |
| Aug 12, 2025 | 6,190.00 | 6,260.00 | 6,110.00 | 6,170.00 | - | - | 14,771 |
| Aug 11, 2025 | 6,230.00 | 6,290.00 | 6,130.00 | 6,170.00 | - | -0.96% | 17,997 |
| Aug 8, 2025 | 6,210.00 | 6,370.00 | 6,190.00 | 6,230.00 | - | -1.11% | 17,790 |
| Aug 7, 2025 | 6,310.00 | 6,370.00 | 6,160.00 | 6,300.00 | - | -0.16% | 42,350 |
| Aug 6, 2025 | 6,300.00 | 6,370.00 | 6,150.00 | 6,310.00 | - | 1.94% | 19,316 |
| Aug 5, 2025 | 6,220.00 | 6,320.00 | 6,130.00 | 6,190.00 | - | 0.65% | 15,271 |
| Aug 4, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,150.00 | - | 1.99% | 23,634 |
| Aug 1, 2025 | 6,260.00 | 6,260.00 | 5,990.00 | 6,030.00 | - | -3.05% | 53,736 |
| Jul 31, 2025 | 6,520.00 | 6,520.00 | 6,210.00 | 6,220.00 | - | -1.74% | 41,104 |
| Jul 30, 2025 | 6,290.00 | 6,400.00 | 6,230.00 | 6,330.00 | - | 0.64% | 18,434 |
| Jul 29, 2025 | 6,290.00 | 6,340.00 | 6,160.00 | 6,290.00 | - | - | 24,578 |
| Jul 28, 2025 | 6,630.00 | 6,630.00 | 6,250.00 | 6,290.00 | - | -4.70% | 72,947 |
| Jul 25, 2025 | 6,830.00 | 6,880.00 | 6,590.00 | 6,600.00 | - | -4.07% | 71,663 |
| Jul 24, 2025 | 6,870.00 | 6,930.00 | 6,770.00 | 6,880.00 | - | 0.15% | 40,780 |
| Jul 23, 2025 | 6,950.00 | 7,030.00 | 6,770.00 | 6,870.00 | - | -2.00% | 53,575 |
| Jul 22, 2025 | 7,090.00 | 7,170.00 | 6,980.00 | 7,010.00 | - | -0.71% | 42,712 |
| Jul 21, 2025 | 7,150.00 | 7,150.00 | 7,030.00 | 7,060.00 | - | -1.81% | 24,479 |
| Jul 18, 2025 | 7,090.00 | 7,210.00 | 7,000.00 | 7,190.00 | - | 1.41% | 64,291 |
| Jul 17, 2025 | 7,200.00 | 7,270.00 | 7,030.00 | 7,090.00 | - | -2.21% | 71,501 |
| Jul 16, 2025 | 7,540.00 | 7,580.00 | 7,180.00 | 7,250.00 | - | -4.61% | 87,079 |
| Jul 15, 2025 | 7,700.00 | 7,710.00 | 7,550.00 | 7,600.00 | - | -1.68% | 38,167 |
| Jul 14, 2025 | 7,780.00 | 7,890.00 | 7,700.00 | 7,730.00 | - | 0.13% | 32,867 |
| Jul 11, 2025 | 7,830.00 | 7,870.00 | 7,670.00 | 7,720.00 | - | -0.13% | 35,669 |
| Jul 10, 2025 | 7,760.00 | 7,760.00 | 7,600.00 | 7,730.00 | - | 0.52% | 59,901 |
| Jul 9, 2025 | 7,890.00 | 7,890.00 | 7,630.00 | 7,690.00 | - | -2.04% | 65,448 |
| Jul 8, 2025 | 7,850.00 | 7,900.00 | 7,730.00 | 7,850.00 | - | 0.13% | 37,711 |
| Jul 7, 2025 | 7,960.00 | 8,030.00 | 7,820.00 | 7,840.00 | - | -2.85% | 48,443 |
| Jul 4, 2025 | 8,210.00 | 8,340.00 | 8,040.00 | 8,070.00 | - | 0.37% | 55,351 |
| Jul 3, 2025 | 8,100.00 | 8,130.00 | 7,950.00 | 8,040.00 | - | -0.62% | 71,383 |
| Jul 2, 2025 | 8,290.00 | 8,330.00 | 7,820.00 | 8,090.00 | - | -1.70% | 159,621 |
| Jul 1, 2025 | 8,570.00 | 8,600.00 | 8,100.00 | 8,230.00 | - | -2.02% | 178,177 |
| Jun 30, 2025 | 9,250.00 | 9,350.00 | 8,280.00 | 8,400.00 | - | -19.77% | 505,583 |
| Jun 27, 2025 | 10,910.00 | 11,125.00 | 10,320.00 | 10,470.00 | - | -1.04% | 324,048 |
| Jun 26, 2025 | 10,860.00 | 10,900.00 | 10,250.00 | 10,580.00 | - | -4.68% | 223,072 |
| Jun 25, 2025 | 11,350.00 | 11,420.00 | 10,800.00 | 11,100.00 | - | -1.86% | 132,862 |
| Jun 24, 2025 | 12,000.00 | 12,050.00 | 11,050.00 | 11,310.00 | - | -5.04% | 267,299 |
| Jun 23, 2025 | 12,530.00 | 12,690.00 | 11,600.00 | 11,910.00 | - | -4.41% | 186,289 |
| Jun 20, 2025 | 12,370.00 | 12,470.00 | 12,050.00 | 12,460.00 | - | 1.14% | 75,779 |
| Jun 19, 2025 | 12,230.00 | 12,490.00 | 12,160.00 | 12,320.00 | - | 1.07% | 78,304 |
| Jun 18, 2025 | 12,230.00 | 12,410.00 | 12,150.00 | 12,190.00 | - | -1.85% | 110,765 |
| Jun 17, 2025 | 12,550.00 | 12,550.00 | 12,140.00 | 12,420.00 | - | -1.04% | 133,070 |
| Jun 16, 2025 | 11,580.00 | 12,570.00 | 11,570.00 | 12,550.00 | - | 6.36% | 180,494 |
| Jun 13, 2025 | 12,230.00 | 12,230.00 | 11,650.00 | 11,800.00 | - | -3.12% | 134,495 |