Artist Company Inc. (KOSDAQ:321820)
South Korea · Delayed Price · Currency is KRW 5,310.00
+70.00 (1.34%)
At close: Apr 24, 2026
Artist Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,280.00 | 5,360.00 | 5,170.00 | 5,310.00 | 5,310.00 | 1.34% | 99,033 |
| Apr 23, 2026 | 5,400.00 | 5,440.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.95% | 90,800 |
| Apr 22, 2026 | 5,100.00 | 5,320.00 | 5,080.00 | 5,290.00 | 5,290.00 | 2.92% | 67,260 |
| Apr 21, 2026 | 5,190.00 | 5,510.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.72% | 200,636 |
| Apr 20, 2026 | 5,400.00 | 5,410.00 | 5,150.00 | 5,230.00 | 5,230.00 | -2.61% | 113,628 |
| Apr 17, 2026 | 5,300.00 | 5,800.00 | 5,250.00 | 5,370.00 | 5,370.00 | 0.37% | 299,430 |
| Apr 16, 2026 | 5,350.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | - | 112,852 |
| Apr 15, 2026 | 5,390.00 | 5,430.00 | 5,100.00 | 5,350.00 | 5,350.00 | 2.29% | 238,263 |
| Apr 14, 2026 | 5,000.00 | 5,240.00 | 4,900.00 | 5,230.00 | 5,230.00 | 8.06% | 302,354 |
| Apr 13, 2026 | 4,300.00 | 4,985.00 | 4,300.00 | 4,840.00 | 4,840.00 | 7.56% | 607,203 |
| Apr 10, 2026 | 3,585.00 | 4,560.00 | 3,540.00 | 4,500.00 | 4,500.00 | 28.21% | 727,938 |
| Apr 9, 2026 | 3,505.00 | 3,610.00 | 3,465.00 | 3,510.00 | 3,510.00 | -0.14% | 21,347 |
| Apr 8, 2026 | 3,480.00 | 3,605.00 | 3,385.00 | 3,515.00 | 3,515.00 | 1.59% | 26,859 |
| Apr 7, 2026 | 3,585.00 | 3,660.00 | 3,455.00 | 3,460.00 | 3,460.00 | -3.49% | 17,891 |
| Apr 6, 2026 | 3,690.00 | 3,695.00 | 3,570.00 | 3,585.00 | 3,585.00 | -2.85% | 11,958 |
| Apr 3, 2026 | 3,570.00 | 3,750.00 | 3,570.00 | 3,690.00 | 3,690.00 | 3.36% | 9,873 |
| Apr 2, 2026 | 3,785.00 | 3,955.00 | 3,460.00 | 3,570.00 | 3,570.00 | -5.68% | 39,928 |
| Apr 1, 2026 | 3,785.00 | 3,900.00 | 3,765.00 | 3,785.00 | 3,785.00 | 1.61% | 31,777 |
| Mar 31, 2026 | 3,870.00 | 3,895.00 | 3,635.00 | 3,725.00 | 3,725.00 | -4.49% | 21,055 |
| Mar 30, 2026 | 3,915.00 | 3,995.00 | 3,860.00 | 3,900.00 | 3,900.00 | -0.64% | 19,335 |
| Mar 27, 2026 | 3,800.00 | 3,965.00 | 3,770.00 | 3,925.00 | 3,925.00 | 1.42% | 32,651 |
| Mar 26, 2026 | 3,830.00 | 3,985.00 | 3,775.00 | 3,870.00 | 3,870.00 | 2.11% | 78,799 |
| Mar 25, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,790.00 | 3,790.00 | 4.12% | 53,761 |
| Mar 24, 2026 | 3,650.00 | 3,715.00 | 3,585.00 | 3,640.00 | 3,640.00 | 0.14% | 15,286 |
| Mar 23, 2026 | 3,665.00 | 3,720.00 | 3,550.00 | 3,635.00 | 3,635.00 | -0.82% | 15,869 |
| Mar 20, 2026 | 3,540.00 | 3,690.00 | 3,540.00 | 3,665.00 | 3,665.00 | 3.53% | 15,130 |
| Mar 19, 2026 | 3,655.00 | 3,740.00 | 3,540.00 | 3,540.00 | 3,540.00 | -4.32% | 20,321 |
| Mar 18, 2026 | 3,640.00 | 3,780.00 | 3,610.00 | 3,700.00 | 3,700.00 | 1.23% | 30,016 |
| Mar 17, 2026 | 3,530.00 | 3,880.00 | 3,515.00 | 3,655.00 | 3,655.00 | 3.54% | 50,332 |
| Mar 16, 2026 | 3,425.00 | 3,545.00 | 3,395.00 | 3,530.00 | 3,530.00 | 2.17% | 29,534 |
| Mar 13, 2026 | 3,290.00 | 3,490.00 | 3,275.00 | 3,455.00 | 3,455.00 | 5.02% | 49,601 |
| Mar 12, 2026 | 3,280.00 | 3,305.00 | 3,225.00 | 3,290.00 | 3,290.00 | 0.15% | 11,538 |
| Mar 11, 2026 | 3,290.00 | 3,390.00 | 3,220.00 | 3,285.00 | 3,285.00 | -0.15% | 21,125 |
| Mar 10, 2026 | 3,190.00 | 3,300.00 | 3,190.00 | 3,290.00 | 3,290.00 | 3.62% | 16,017 |
| Mar 9, 2026 | 3,195.00 | 3,195.00 | 2,930.00 | 3,175.00 | 3,175.00 | -2.31% | 26,646 |
| Mar 6, 2026 | 3,145.00 | 3,300.00 | 3,105.00 | 3,250.00 | 3,250.00 | 2.52% | 29,214 |
| Mar 5, 2026 | 3,020.00 | 3,170.00 | 2,995.00 | 3,170.00 | 3,170.00 | 7.82% | 51,566 |
| Mar 4, 2026 | 3,250.00 | 3,300.00 | 2,920.00 | 2,940.00 | 2,940.00 | -10.23% | 94,398 |
| Mar 3, 2026 | 3,375.00 | 3,435.00 | 3,270.00 | 3,275.00 | 3,275.00 | -3.68% | 51,292 |
| Feb 27, 2026 | 3,500.00 | 3,500.00 | 3,385.00 | 3,400.00 | 3,400.00 | -2.86% | 50,302 |
| Feb 26, 2026 | 3,650.00 | 3,665.00 | 3,485.00 | 3,500.00 | 3,500.00 | -3.98% | 79,819 |
| Feb 25, 2026 | 3,695.00 | 3,725.00 | 3,635.00 | 3,645.00 | 3,645.00 | -1.35% | 44,502 |
| Feb 24, 2026 | 3,685.00 | 3,735.00 | 3,640.00 | 3,695.00 | 3,695.00 | -1.07% | 43,074 |
| Feb 23, 2026 | 3,700.00 | 3,740.00 | 3,635.00 | 3,735.00 | 3,735.00 | 0.95% | 34,518 |
| Feb 20, 2026 | 3,760.00 | 3,760.00 | 3,670.00 | 3,700.00 | 3,700.00 | -1.60% | 54,153 |
| Feb 19, 2026 | 3,755.00 | 3,800.00 | 3,685.00 | 3,760.00 | 3,760.00 | 0.13% | 39,077 |
| Feb 13, 2026 | 3,905.00 | 3,935.00 | 3,745.00 | 3,755.00 | 3,755.00 | -3.84% | 30,543 |
| Feb 12, 2026 | 3,885.00 | 3,935.00 | 3,790.00 | 3,905.00 | 3,905.00 | 1.96% | 14,258 |
| Feb 11, 2026 | 3,845.00 | 3,880.00 | 3,790.00 | 3,830.00 | 3,830.00 | -0.52% | 20,239 |
| Feb 10, 2026 | 3,860.00 | 3,885.00 | 3,705.00 | 3,850.00 | 3,850.00 | 0.39% | 34,408 |