Artist Company Inc. (KOSDAQ:321820)
South Korea · Delayed Price · Currency is KRW 2,015.00
-140.00 (-6.50%)
At close: Jul 20, 2026
Artist Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,155.00 | 2,170.00 | 2,005.00 | 2,015.00 | 2,015.00 | -6.50% | 31,916 |
| Jul 16, 2026 | 2,070.00 | 2,210.00 | 2,040.00 | 2,155.00 | 2,155.00 | 0.94% | 69,605 |
| Jul 15, 2026 | 2,070.00 | 2,225.00 | 2,050.00 | 2,135.00 | 2,135.00 | 2.15% | 66,411 |
| Jul 14, 2026 | 2,125.00 | 2,220.00 | 2,030.00 | 2,090.00 | 2,090.00 | -1.65% | 72,807 |
| Jul 13, 2026 | 2,245.00 | 2,325.00 | 2,125.00 | 2,125.00 | 2,125.00 | -8.21% | 28,135 |
| Jul 10, 2026 | 2,215.00 | 2,355.00 | 2,215.00 | 2,315.00 | 2,315.00 | 4.28% | 22,971 |
| Jul 9, 2026 | 2,210.00 | 2,340.00 | 2,170.00 | 2,220.00 | 2,220.00 | 0.45% | 32,398 |
| Jul 8, 2026 | 2,390.00 | 2,400.00 | 2,175.00 | 2,210.00 | 2,210.00 | -8.68% | 77,869 |
| Jul 7, 2026 | 2,350.00 | 2,485.00 | 2,310.00 | 2,420.00 | 2,420.00 | - | 48,470 |
| Jul 6, 2026 | 2,410.00 | 2,465.00 | 2,340.00 | 2,420.00 | 2,420.00 | -0.82% | 30,715 |
| Jul 3, 2026 | 2,395.00 | 2,540.00 | 2,135.00 | 2,440.00 | 2,440.00 | 1.88% | 98,644 |
| Jul 2, 2026 | 2,495.00 | 2,560.00 | 2,390.00 | 2,395.00 | 2,395.00 | -4.77% | 92,684 |
| Jul 1, 2026 | 2,450.00 | 2,560.00 | 2,410.00 | 2,515.00 | 2,515.00 | 2.65% | 61,993 |
| Jun 30, 2026 | 2,625.00 | 2,625.00 | 2,400.00 | 2,450.00 | 2,450.00 | -3.92% | 40,155 |
| Jun 29, 2026 | 2,445.00 | 2,570.00 | 2,425.00 | 2,550.00 | 2,550.00 | 7.37% | 74,465 |
| Jun 26, 2026 | 2,580.00 | 2,610.00 | 2,335.00 | 2,375.00 | 2,375.00 | -7.23% | 62,242 |
| Jun 25, 2026 | 2,720.00 | 2,800.00 | 2,450.00 | 2,560.00 | 2,560.00 | -6.91% | 219,075 |
| Jun 24, 2026 | 2,900.00 | 2,940.00 | 2,700.00 | 2,750.00 | 2,750.00 | -6.46% | 99,172 |
| Jun 23, 2026 | 3,160.00 | 3,200.00 | 2,805.00 | 2,940.00 | 2,940.00 | -6.81% | 159,721 |
| Jun 22, 2026 | 3,365.00 | 3,365.00 | 3,120.00 | 3,155.00 | 3,155.00 | -1.71% | 40,360 |
| Jun 19, 2026 | 3,395.00 | 3,480.00 | 3,200.00 | 3,210.00 | 3,210.00 | -5.45% | 45,671 |
| Jun 18, 2026 | 3,535.00 | 3,650.00 | 3,350.00 | 3,395.00 | 3,395.00 | -3.96% | 90,527 |
| Jun 17, 2026 | 3,300.00 | 3,630.00 | 3,280.00 | 3,535.00 | 3,535.00 | 7.12% | 57,730 |
| Jun 16, 2026 | 3,320.00 | 3,410.00 | 3,275.00 | 3,300.00 | 3,300.00 | -0.60% | 29,859 |
| Jun 15, 2026 | 3,350.00 | 3,490.00 | 3,280.00 | 3,320.00 | 3,320.00 | - | 45,019 |
| Jun 12, 2026 | 3,135.00 | 3,390.00 | 3,135.00 | 3,320.00 | 3,320.00 | 6.75% | 47,923 |
| Jun 11, 2026 | 3,030.00 | 3,300.00 | 3,030.00 | 3,110.00 | 3,110.00 | -2.66% | 27,557 |
| Jun 10, 2026 | 3,205.00 | 3,400.00 | 2,940.00 | 3,195.00 | 3,195.00 | - | 105,703 |
| Jun 9, 2026 | 3,095.00 | 3,360.00 | 3,070.00 | 3,195.00 | 3,195.00 | 3.23% | 63,174 |
| Jun 8, 2026 | 2,970.00 | 3,600.00 | 2,875.00 | 3,095.00 | 3,095.00 | -3.28% | 180,818 |
| Jun 5, 2026 | 3,630.00 | 3,630.00 | 3,150.00 | 3,200.00 | 3,200.00 | -11.85% | 249,960 |
| Jun 4, 2026 | 4,390.00 | 4,610.00 | 3,550.00 | 3,630.00 | 3,630.00 | -14.08% | 451,638 |
| Jun 2, 2026 | 4,070.00 | 4,295.00 | 3,865.00 | 4,225.00 | 4,225.00 | 3.81% | 205,864 |
| Jun 1, 2026 | 4,130.00 | 4,415.00 | 3,895.00 | 4,070.00 | 4,070.00 | -1.09% | 205,052 |
| May 29, 2026 | 4,005.00 | 4,290.00 | 3,895.00 | 4,115.00 | 4,115.00 | 3.78% | 244,502 |
| May 28, 2026 | 4,165.00 | 4,165.00 | 3,840.00 | 3,965.00 | 3,965.00 | -0.13% | 162,371 |
| May 27, 2026 | 4,210.00 | 4,215.00 | 3,880.00 | 3,970.00 | 3,970.00 | -6.15% | 151,784 |
| May 26, 2026 | 4,700.00 | 4,950.00 | 4,230.00 | 4,230.00 | 4,230.00 | -2.20% | 302,848 |
| May 22, 2026 | 4,260.00 | 4,400.00 | 4,150.00 | 4,325.00 | 4,325.00 | 0.58% | 176,519 |
| May 21, 2026 | 3,530.00 | 4,445.00 | 3,530.00 | 4,300.00 | 4,300.00 | 25.36% | 666,001 |
| May 20, 2026 | 3,725.00 | 3,725.00 | 3,385.00 | 3,430.00 | 3,430.00 | -4.06% | 82,641 |
| May 19, 2026 | 3,420.00 | 3,665.00 | 3,420.00 | 3,575.00 | 3,575.00 | 3.62% | 101,127 |
| May 18, 2026 | 3,610.00 | 3,720.00 | 3,425.00 | 3,450.00 | 3,450.00 | -5.22% | 80,038 |
| May 15, 2026 | 3,740.00 | 3,915.00 | 3,530.00 | 3,640.00 | 3,640.00 | -1.36% | 108,822 |
| May 14, 2026 | 3,740.00 | 3,925.00 | 3,610.00 | 3,690.00 | 3,690.00 | -1.20% | 100,658 |
| May 13, 2026 | 3,875.00 | 3,885.00 | 3,710.00 | 3,735.00 | 3,735.00 | -4.96% | 84,265 |
| May 12, 2026 | 4,320.00 | 4,420.00 | 3,905.00 | 3,930.00 | 3,930.00 | -4.61% | 127,065 |
| May 11, 2026 | 4,345.00 | 4,345.00 | 4,090.00 | 4,120.00 | 4,120.00 | -4.52% | 105,644 |
| May 8, 2026 | 4,400.00 | 4,500.00 | 4,280.00 | 4,315.00 | 4,315.00 | -1.93% | 75,289 |
| May 7, 2026 | 4,665.00 | 4,720.00 | 4,380.00 | 4,400.00 | 4,400.00 | -6.78% | 95,051 |