Skip to main content
logo
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
+220.00 (7.69%)
At close: Nov 4, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,885.003,100.002,845.003,080.003,080.007.69%65,274
Nov 3, 20263,040.003,125.002,860.002,860.002,860.00-8.48%71,635
Nov 2, 20262,695.003,245.002,550.003,125.003,125.0019.27%243,690
Oct 30, 20262,715.002,770.002,565.002,620.002,620.00-3.50%63,765
Oct 29, 20262,820.002,880.002,675.002,715.002,715.00-5.73%105,028
Oct 28, 20262,900.003,035.002,780.002,880.002,880.00-2.21%102,746
Oct 27, 20262,905.003,025.002,905.002,945.002,945.00-0.67%39,313
Oct 26, 20263,035.003,155.002,820.002,965.002,965.00-6.47%141,074
Oct 23, 20263,350.003,570.002,760.003,170.003,170.006.02%523,380
Oct 22, 20263,100.003,100.002,880.002,990.002,990.00-0.66%92,436
Oct 21, 20263,140.003,185.002,995.003,010.003,010.00-4.60%50,081
Oct 20, 20263,470.003,470.003,095.003,155.003,155.00-4.25%41,013
Oct 19, 20263,355.003,415.003,185.003,295.003,295.00-1.49%38,336
Oct 16, 20263,445.003,480.003,210.003,345.003,345.00-2.34%62,827
Oct 15, 20263,580.003,650.003,385.003,425.003,425.00-6.93%130,811
Oct 14, 20263,725.003,940.003,645.003,680.003,680.00-2.77%47,165
Oct 13, 20263,925.003,945.003,620.003,785.003,785.00-1.56%70,389
Oct 12, 20264,150.004,150.003,765.003,845.003,845.00-7.46%189,790
Oct 8, 20263,980.004,310.003,870.004,155.004,155.004.01%179,713
Oct 7, 20264,220.004,300.003,985.003,995.003,995.00-4.77%131,230
Oct 6, 20263,560.004,440.003,560.004,195.004,195.0018.34%476,328
Oct 2, 20263,550.003,690.003,410.003,545.003,545.004.26%108,848
Oct 1, 20263,240.003,500.003,080.003,400.003,400.007.94%184,298
Sep 30, 20263,230.003,360.003,100.003,150.003,150.00-1.25%86,315
Sep 29, 20263,110.003,190.003,065.003,190.003,190.000.31%45,138
Sep 28, 20262,985.003,270.002,940.003,180.003,180.008.90%168,719
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