Artist Company Inc. (KOSDAQ:321820)
South Korea · Delayed Price · Currency is KRW 3,630.00
-595.00 (-14.08%)
At close: Jun 4, 2026
Artist Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,630.00 | 4,960.00 | 4,305.00 | 4,720.00 | 4,720.00 | -3.67% | 209,990 |
| May 4, 2026 | 4,825.00 | 4,975.00 | 4,580.00 | 4,900.00 | 4,900.00 | 1.98% | 142,767 |
| Apr 30, 2026 | 4,750.00 | 4,835.00 | 4,720.00 | 4,805.00 | 4,805.00 | 0.31% | 43,576 |
| Apr 29, 2026 | 4,850.00 | 4,950.00 | 4,740.00 | 4,790.00 | 4,790.00 | -0.42% | 56,832 |
| Apr 28, 2026 | 4,800.00 | 5,080.00 | 4,785.00 | 4,810.00 | 4,810.00 | -0.52% | 60,943 |
| Apr 27, 2026 | 5,310.00 | 5,400.00 | 4,675.00 | 4,835.00 | 4,835.00 | -8.95% | 327,463 |
| Apr 24, 2026 | 5,280.00 | 5,360.00 | 5,170.00 | 5,310.00 | 5,310.00 | 1.34% | 99,270 |
| Apr 23, 2026 | 5,400.00 | 5,440.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.95% | 93,286 |
| Apr 22, 2026 | 5,100.00 | 5,320.00 | 5,080.00 | 5,290.00 | 5,290.00 | 2.92% | 67,742 |
| 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% | 299,492 |
| Apr 16, 2026 | 5,350.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | - | 113,365 |
| Apr 15, 2026 | 5,390.00 | 5,430.00 | 5,100.00 | 5,350.00 | 5,350.00 | 2.29% | 238,268 |
| Apr 14, 2026 | 5,000.00 | 5,240.00 | 4,900.00 | 5,230.00 | 5,230.00 | 8.06% | 305,422 |
| Apr 13, 2026 | 4,300.00 | 4,985.00 | 4,300.00 | 4,840.00 | 4,840.00 | 7.56% | 608,643 |
| Apr 10, 2026 | 3,585.00 | 4,560.00 | 3,540.00 | 4,500.00 | 4,500.00 | 28.21% | 738,252 |
| 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% | 9,889 |
| Apr 2, 2026 | 3,785.00 | 3,955.00 | 3,460.00 | 3,570.00 | 3,570.00 | -5.68% | 40,062 |
| 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% | 19,353 |
| Mar 27, 2026 | 3,800.00 | 3,965.00 | 3,770.00 | 3,925.00 | 3,925.00 | 1.42% | 32,663 |
| Mar 26, 2026 | 3,830.00 | 3,985.00 | 3,775.00 | 3,870.00 | 3,870.00 | 2.11% | 78,806 |
| Mar 25, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,790.00 | 3,790.00 | 4.12% | 53,811 |
| Mar 24, 2026 | 3,650.00 | 3,715.00 | 3,585.00 | 3,640.00 | 3,640.00 | 0.14% | 15,302 |