Artist Company Inc. (KOSDAQ:321820)
South Korea · Delayed Price · Currency is KRW 3,690.00
-45.00 (-1.20%)
At close: May 14, 2026
Artist Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,740.00 | 3,915.00 | 3,530.00 | 3,640.00 | - | -1.36% | 108,822 |
| May 14, 2026 | 3,740.00 | 3,925.00 | 3,610.00 | 3,690.00 | - | -1.20% | 100,658 |
| May 13, 2026 | 3,875.00 | 3,885.00 | 3,710.00 | 3,735.00 | - | -4.96% | 84,265 |
| May 12, 2026 | 4,320.00 | 4,420.00 | 3,905.00 | 3,930.00 | - | -4.61% | 127,065 |
| May 11, 2026 | 4,345.00 | 4,345.00 | 4,090.00 | 4,120.00 | - | -4.52% | 105,644 |
| May 8, 2026 | 4,400.00 | 4,500.00 | 4,280.00 | 4,315.00 | - | -1.93% | 75,289 |
| May 7, 2026 | 4,665.00 | 4,720.00 | 4,380.00 | 4,400.00 | - | -6.78% | 95,051 |
| May 6, 2026 | 4,630.00 | 4,960.00 | 4,305.00 | 4,720.00 | - | -3.67% | 209,990 |
| May 4, 2026 | 4,825.00 | 4,975.00 | 4,580.00 | 4,900.00 | - | 1.98% | 142,767 |
| Apr 30, 2026 | 4,750.00 | 4,835.00 | 4,720.00 | 4,805.00 | - | 0.31% | 43,576 |
| Apr 29, 2026 | 4,850.00 | 4,950.00 | 4,740.00 | 4,790.00 | - | -0.42% | 56,832 |
| Apr 28, 2026 | 4,800.00 | 5,080.00 | 4,785.00 | 4,810.00 | - | -0.52% | 60,943 |
| Apr 27, 2026 | 5,310.00 | 5,400.00 | 4,675.00 | 4,835.00 | - | -8.95% | 327,463 |
| Apr 24, 2026 | 5,280.00 | 5,360.00 | 5,170.00 | 5,310.00 | - | 1.34% | 99,270 |
| Apr 23, 2026 | 5,400.00 | 5,440.00 | 5,160.00 | 5,240.00 | - | -0.95% | 93,286 |
| Apr 22, 2026 | 5,100.00 | 5,320.00 | 5,080.00 | 5,290.00 | - | 2.92% | 67,742 |
| Apr 21, 2026 | 5,190.00 | 5,510.00 | 5,100.00 | 5,140.00 | - | -1.72% | 200,636 |
| Apr 20, 2026 | 5,400.00 | 5,410.00 | 5,150.00 | 5,230.00 | - | -2.61% | 113,628 |
| Apr 17, 2026 | 5,300.00 | 5,800.00 | 5,250.00 | 5,370.00 | - | 0.37% | 299,492 |
| Apr 16, 2026 | 5,350.00 | 5,360.00 | 5,180.00 | 5,350.00 | - | - | 113,365 |
| Apr 15, 2026 | 5,390.00 | 5,430.00 | 5,100.00 | 5,350.00 | - | 2.29% | 238,268 |
| Apr 14, 2026 | 5,000.00 | 5,240.00 | 4,900.00 | 5,230.00 | - | 8.06% | 305,422 |
| Apr 13, 2026 | 4,300.00 | 4,985.00 | 4,300.00 | 4,840.00 | - | 7.56% | 608,643 |
| Apr 10, 2026 | 3,585.00 | 4,560.00 | 3,540.00 | 4,500.00 | - | 28.21% | 738,252 |
| Apr 9, 2026 | 3,505.00 | 3,610.00 | 3,465.00 | 3,510.00 | - | -0.14% | 21,347 |
| Apr 8, 2026 | 3,480.00 | 3,605.00 | 3,385.00 | 3,515.00 | - | 1.59% | 26,859 |
| Apr 7, 2026 | 3,585.00 | 3,660.00 | 3,455.00 | 3,460.00 | - | -3.49% | 17,891 |
| Apr 6, 2026 | 3,690.00 | 3,695.00 | 3,570.00 | 3,585.00 | - | -2.85% | 11,958 |
| Apr 3, 2026 | 3,570.00 | 3,750.00 | 3,570.00 | 3,690.00 | - | 3.36% | 9,889 |
| Apr 2, 2026 | 3,785.00 | 3,955.00 | 3,460.00 | 3,570.00 | - | -5.68% | 40,062 |
| Apr 1, 2026 | 3,785.00 | 3,900.00 | 3,765.00 | 3,785.00 | - | 1.61% | 31,777 |
| Mar 31, 2026 | 3,870.00 | 3,895.00 | 3,635.00 | 3,725.00 | - | -4.49% | 21,055 |
| Mar 30, 2026 | 3,915.00 | 3,995.00 | 3,860.00 | 3,900.00 | - | -0.64% | 19,353 |
| Mar 27, 2026 | 3,800.00 | 3,965.00 | 3,770.00 | 3,925.00 | - | 1.42% | 32,663 |
| Mar 26, 2026 | 3,830.00 | 3,985.00 | 3,775.00 | 3,870.00 | - | 2.11% | 78,806 |
| Mar 25, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,790.00 | - | 4.12% | 53,811 |
| Mar 24, 2026 | 3,650.00 | 3,715.00 | 3,585.00 | 3,640.00 | - | 0.14% | 15,302 |
| Mar 23, 2026 | 3,665.00 | 3,720.00 | 3,550.00 | 3,635.00 | - | -0.82% | 15,899 |
| Mar 20, 2026 | 3,540.00 | 3,690.00 | 3,540.00 | 3,665.00 | - | 3.53% | 15,160 |
| Mar 19, 2026 | 3,655.00 | 3,740.00 | 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 | - | 1.23% | 30,113 |
| Mar 17, 2026 | 3,530.00 | 3,880.00 | 3,515.00 | 3,655.00 | - | 3.54% | 50,537 |
| Mar 16, 2026 | 3,425.00 | 3,545.00 | 3,395.00 | 3,530.00 | - | 2.17% | 29,534 |
| Mar 13, 2026 | 3,290.00 | 3,490.00 | 3,275.00 | 3,455.00 | - | 5.02% | 49,981 |
| Mar 12, 2026 | 3,280.00 | 3,305.00 | 3,225.00 | 3,290.00 | - | 0.15% | 11,538 |
| Mar 11, 2026 | 3,290.00 | 3,390.00 | 3,220.00 | 3,285.00 | - | -0.15% | 21,160 |
| Mar 10, 2026 | 3,190.00 | 3,300.00 | 3,190.00 | 3,290.00 | - | 3.62% | 16,017 |
| Mar 9, 2026 | 3,195.00 | 3,195.00 | 2,930.00 | 3,175.00 | - | -2.31% | 27,045 |
| Mar 6, 2026 | 3,145.00 | 3,300.00 | 3,105.00 | 3,250.00 | - | 2.52% | 29,216 |
| Mar 5, 2026 | 3,020.00 | 3,170.00 | 2,995.00 | 3,170.00 | - | 7.82% | 51,566 |