Skip to main content
logo
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
+70.00 (2.46%)
At close: Sep 23, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,945.002,945.002,815.002,920.002,920.002.46%46,129
Sep 22, 20262,790.002,950.002,785.002,850.002,850.001.24%75,384
Sep 21, 20262,880.002,950.002,760.002,815.002,815.00-5.22%152,438
Sep 18, 20263,190.003,195.002,870.002,970.002,970.00-24.23%852,243
Sep 17, 20263,365.004,090.003,365.003,920.003,920.0015.63%2,678,816
Sep 16, 20263,225.003,450.003,225.003,390.003,390.00-145,764
Sep 15, 20263,420.003,750.003,175.003,390.003,390.000.15%619,635
Sep 14, 20262,625.003,385.002,625.003,385.003,385.0029.94%1,090,244
Sep 11, 20262,740.002,750.002,605.002,605.002,605.00-1.51%38,752
Sep 10, 20262,745.002,745.002,600.002,645.002,645.00-0.19%13,946
Sep 9, 20262,670.002,760.002,635.002,650.002,650.00-0.75%17,123
Sep 8, 20262,600.002,730.002,560.002,670.002,670.002.50%32,748
Sep 7, 20262,695.002,695.002,575.002,605.002,605.00-0.76%15,730
Sep 4, 20262,400.002,790.002,380.002,625.002,625.009.38%95,830
Sep 3, 20262,415.002,480.002,370.002,400.002,400.00-0.62%9,550
Sep 2, 20262,450.002,465.002,400.002,415.002,415.00-2.62%8,316
Sep 1, 20262,420.002,660.002,405.002,480.002,480.001.43%40,630
Aug 31, 20262,415.002,450.002,360.002,445.002,445.001.24%9,993
Aug 28, 20262,530.002,550.002,340.002,415.002,415.00-5.29%37,961
Aug 27, 20262,400.002,550.002,375.002,550.002,550.006.25%10,514
Aug 26, 20262,420.002,455.002,330.002,400.002,400.00-0.83%17,730
Aug 25, 20262,325.002,480.002,250.002,420.002,420.004.31%11,984
Aug 24, 20262,400.002,405.002,280.002,320.002,320.00-1.28%7,877
Aug 21, 20262,345.002,420.002,230.002,350.002,350.000.21%12,580
Aug 20, 20262,450.002,450.002,210.002,345.002,345.00-0.21%11,688
Aug 19, 20262,500.002,500.002,310.002,350.002,350.00-2.69%7,823
Aug 18, 20262,450.002,565.002,385.002,415.002,415.00-2.82%12,856
Aug 14, 20262,590.002,590.002,460.002,485.002,485.00-1.39%13,247
Aug 13, 20262,565.002,565.002,475.002,520.002,520.00-0.20%13,963
Aug 12, 20262,540.002,540.002,420.002,525.002,525.001.81%15,491
Aug 11, 20262,560.002,560.002,400.002,480.002,480.001.02%30,756
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%30,089
Jul 24, 20262,680.002,680.002,305.002,305.002,305.00-8.17%82,190
Jul 23, 20262,250.002,740.002,150.002,510.002,510.0018.68%503,322
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%69,606
Jul 15, 20262,070.002,225.002,050.002,135.002,135.002.15%66,412
Jul 14, 20262,125.002,220.002,030.002,090.002,090.00-1.65%91,139