Skip to main content
logo
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
+25.00 (1.02%)
At close: Aug 11, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,560.002,560.002,400.002,480.002,480.001.02%30,754
Aug 10, 20262,400.002,490.002,395.002,455.002,455.001.66%16,184
Aug 7, 20262,450.002,495.002,320.002,415.002,415.000.84%22,989
Aug 6, 20262,455.002,455.002,305.002,395.002,395.00-0.21%14,529
Aug 5, 20262,325.002,430.002,305.002,400.002,400.004.80%24,999
Aug 4, 20262,255.002,385.002,255.002,290.002,290.001.55%18,395
Aug 3, 20262,120.002,275.002,100.002,255.002,255.006.37%34,587
Jul 31, 20262,190.002,190.002,065.002,120.002,120.002.66%33,184
Jul 30, 20261,983.002,115.001,961.002,065.002,065.004.14%57,025
Jul 29, 20262,150.002,285.001,960.001,983.001,983.00-12.64%81,111
Jul 28, 20262,290.002,345.002,160.002,270.002,270.00-0.87%36,342
Jul 27, 20262,480.002,480.002,250.002,290.002,290.00-0.65%30,041
Jul 24, 20262,680.002,680.002,305.002,305.002,305.00-8.17%81,987
Jul 23, 20262,250.002,740.002,150.002,510.002,510.0018.68%481,987
Jul 22, 20262,110.002,215.002,100.002,115.002,115.000.71%29,891
Jul 21, 20262,020.002,100.001,981.002,100.002,100.004.22%22,496
Jul 20, 20262,155.002,170.002,005.002,015.002,015.00-6.50%31,916
Jul 16, 20262,070.002,210.002,040.002,155.002,155.000.94%69,605
Jul 15, 20262,070.002,225.002,050.002,135.002,135.002.15%66,411
Jul 14, 20262,125.002,220.002,030.002,090.002,090.00-1.65%72,807
Jul 13, 20262,245.002,325.002,125.002,125.002,125.00-8.21%28,135
Jul 10, 20262,215.002,355.002,215.002,315.002,315.004.28%22,971
Jul 9, 20262,210.002,340.002,170.002,220.002,220.000.45%32,398
Jul 8, 20262,390.002,400.002,175.002,210.002,210.00-8.68%77,869
Jul 7, 20262,350.002,485.002,310.002,420.002,420.00-48,470
Jul 6, 20262,410.002,465.002,340.002,420.002,420.00-0.82%30,715
Jul 3, 20262,395.002,540.002,135.002,440.002,440.001.88%98,644
Jul 2, 20262,495.002,560.002,390.002,395.002,395.00-4.77%92,684
Jul 1, 20262,450.002,560.002,410.002,515.002,515.002.65%61,993
Jun 30, 20262,625.002,625.002,400.002,450.002,450.00-3.92%40,155
Jun 29, 20262,445.002,570.002,425.002,550.002,550.007.37%74,465
Jun 26, 20262,580.002,610.002,335.002,375.002,375.00-7.23%62,242
Jun 25, 20262,720.002,800.002,450.002,560.002,560.00-6.91%219,075
Jun 24, 20262,900.002,940.002,700.002,750.002,750.00-6.46%99,172
Jun 23, 20263,160.003,200.002,805.002,940.002,940.00-6.81%159,721
Jun 22, 20263,365.003,365.003,120.003,155.003,155.00-1.71%40,360
Jun 19, 20263,395.003,480.003,200.003,210.003,210.00-5.45%45,671
Jun 18, 20263,535.003,650.003,350.003,395.003,395.00-3.96%90,527
Jun 17, 20263,300.003,630.003,280.003,535.003,535.007.12%57,730
Jun 16, 20263,320.003,410.003,275.003,300.003,300.00-0.60%29,859
Jun 15, 20263,350.003,490.003,280.003,320.003,320.00-45,019
Jun 12, 20263,135.003,390.003,135.003,320.003,320.006.75%47,923
Jun 11, 20263,030.003,300.003,030.003,110.003,110.00-2.66%27,557
Jun 10, 20263,205.003,400.002,940.003,195.003,195.00-105,703
Jun 9, 20263,095.003,360.003,070.003,195.003,195.003.23%63,174
Jun 8, 20262,970.003,600.002,875.003,095.003,095.00-3.28%180,818
Jun 5, 20263,630.003,630.003,150.003,200.003,200.00-11.85%249,960
Jun 4, 20264,390.004,610.003,550.003,630.003,630.00-14.08%451,638
Jun 2, 20264,070.004,295.003,865.004,225.004,225.003.81%205,864
Jun 1, 20264,130.004,415.003,895.004,070.004,070.00-1.09%205,052