Skip to main content
Artist Studio Inc. (KOSDAQ:200350)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,600.00
-150.00 (-2.61%)
At close: Apr 28, 2026

Artist Studio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,730.005,820.005,560.005,600.005,600.00-2.61%62,808
Apr 27, 20266,250.006,300.005,710.005,750.005,750.00-7.85%131,745
Apr 24, 20266,120.006,260.006,020.006,240.006,240.002.46%32,297
Apr 23, 20266,070.006,500.006,070.006,090.006,090.000.33%83,117
Apr 22, 20266,000.006,140.005,840.006,070.006,070.000.33%56,593
Apr 21, 20266,060.006,220.005,890.006,050.006,050.00-80,091
Apr 20, 20266,040.006,150.005,790.006,050.006,050.000.83%94,927
Apr 17, 20265,500.006,500.005,380.006,000.006,000.0012.15%691,720
Apr 16, 20265,350.005,560.005,310.005,350.005,350.00-50,427
Apr 15, 20265,440.005,490.005,310.005,350.005,350.00-0.93%46,628
Apr 14, 20265,290.005,490.005,220.005,400.005,400.003.25%89,795
Apr 13, 20264,995.005,300.004,940.005,230.005,230.003.77%154,656
Apr 10, 20264,580.005,130.004,455.005,040.005,040.0012.00%341,034
Apr 9, 20264,550.004,550.004,450.004,500.004,500.00-0.44%14,349
Apr 8, 20264,510.004,520.004,430.004,520.004,520.002.49%16,957
Apr 7, 20264,485.004,530.004,365.004,410.004,410.00-2.43%19,119
Apr 6, 20264,510.004,580.004,410.004,520.004,520.000.22%13,301
Apr 3, 20264,450.004,540.004,420.004,510.004,510.001.35%21,370
Apr 2, 20264,640.004,745.004,360.004,450.004,450.00-4.09%22,283
Apr 1, 20264,495.004,660.004,490.004,640.004,640.003.92%38,584
Mar 31, 20264,550.004,620.004,415.004,465.004,465.00-2.30%17,087
Mar 30, 20264,575.004,715.004,520.004,570.004,570.00-3.38%17,825
Mar 27, 20264,870.004,870.004,710.004,730.004,730.00-2.87%24,479
Mar 26, 20265,080.005,080.004,870.004,870.004,870.00-2.60%21,552
Mar 25, 20264,850.005,020.004,760.005,000.005,000.004.17%33,459
Mar 24, 20264,800.004,850.004,710.004,800.004,800.00-15,994
Mar 23, 20264,880.004,900.004,650.004,800.004,800.00-2.04%24,780
Mar 20, 20264,745.004,980.004,740.004,900.004,900.003.27%27,059
Mar 19, 20264,900.005,090.004,735.004,745.004,745.00-3.16%62,552
Mar 18, 20264,925.005,100.004,850.004,900.004,900.00-0.51%59,918
Mar 17, 20264,620.004,950.004,525.004,925.004,925.006.60%66,348
Mar 16, 20264,395.004,755.004,345.004,620.004,620.005.12%71,824
Mar 13, 20264,330.004,500.004,100.004,395.004,395.002.33%39,102
Mar 12, 20264,185.004,305.004,140.004,295.004,295.002.26%20,197
Mar 11, 20264,165.004,335.004,165.004,200.004,200.00-29,237
Mar 10, 20264,160.004,270.004,115.004,200.004,200.000.96%16,166
Mar 9, 20264,225.004,240.003,960.004,160.004,160.00-1.54%42,728
Mar 6, 20264,085.004,260.004,005.004,225.004,225.003.43%28,564
Mar 5, 20264,020.004,130.003,850.004,085.004,085.004.88%53,359
Mar 4, 20264,200.004,205.003,710.003,895.003,895.00-9.42%84,125
Mar 3, 20264,360.004,475.004,280.004,300.004,300.00-3.15%76,230
Feb 27, 20264,525.004,550.004,420.004,440.004,440.00-2.84%71,966
Feb 26, 20264,795.004,855.004,535.004,570.004,570.00-4.99%113,086
Feb 25, 20264,975.004,980.004,805.004,810.004,810.00-3.22%91,927
Feb 24, 20264,985.005,030.004,945.004,970.004,970.00-1.19%51,998
Feb 23, 20265,110.005,170.005,030.005,030.005,030.00-1.57%35,933
Feb 20, 20265,180.005,180.005,040.005,110.005,110.00-1.35%41,592
Feb 19, 20265,260.005,260.005,100.005,180.005,180.00-1.52%31,209
Feb 13, 20265,490.005,490.005,230.005,260.005,260.00-3.84%28,008
Feb 12, 20265,550.005,550.005,450.005,470.005,470.00-0.55%8,961
Feb 11, 20265,480.005,540.005,430.005,500.005,500.000.55%20,563
Feb 10, 20265,360.005,470.005,290.005,470.005,470.002.05%30,325
Feb 9, 20265,340.005,420.005,270.005,360.005,360.000.37%23,117
Feb 6, 20265,340.005,390.005,170.005,340.005,340.00-37,416
Feb 5, 20265,280.005,490.005,210.005,340.005,340.000.95%57,755
Feb 4, 20265,110.005,310.005,030.005,290.005,290.002.92%46,055
Feb 3, 20265,110.005,190.004,980.005,140.005,140.000.78%49,387
Feb 2, 20265,240.005,350.005,010.005,100.005,100.00-2.67%45,533
Jan 30, 20265,430.005,430.005,200.005,240.005,240.00-3.50%70,786
Jan 29, 20265,480.005,490.005,370.005,430.005,430.00-1.27%62,868
Jan 28, 20265,490.005,590.005,430.005,500.005,500.000.18%35,759
Jan 27, 20265,470.005,500.005,400.005,490.005,490.001.67%48,983
Jan 26, 20265,260.005,450.005,260.005,400.005,400.003.05%45,619
Jan 23, 20265,160.005,240.005,130.005,240.005,240.001.75%28,462
Jan 22, 20265,100.005,190.004,950.005,150.005,150.000.98%68,695
Jan 21, 20265,260.005,260.004,980.005,100.005,100.00-3.04%77,638
Jan 20, 20265,220.005,320.005,110.005,260.005,260.000.77%24,293
Jan 19, 20265,240.005,260.005,100.005,220.005,220.00-0.38%34,026
Jan 16, 20265,300.005,350.005,180.005,240.005,240.00-1.87%24,366
Jan 15, 20265,370.005,390.005,290.005,340.005,340.00-0.56%17,648
Jan 14, 20265,340.005,410.005,260.005,370.005,370.000.56%11,425
Jan 13, 20265,310.005,410.005,250.005,340.005,340.000.56%17,440
Jan 12, 20265,260.005,380.005,200.005,310.005,310.000.95%23,163
Jan 9, 20265,320.005,440.005,150.005,260.005,260.00-3.31%70,119
Jan 8, 20265,760.005,760.005,420.005,440.005,440.00-4.90%25,618
Jan 7, 20265,750.005,800.005,530.005,720.005,720.00-1.38%37,424
Jan 6, 20265,920.006,130.005,800.005,800.005,800.00-2.03%43,322
Jan 5, 20265,890.005,950.005,800.005,920.005,920.000.85%45,155
Jan 2, 20265,720.005,940.005,630.005,870.005,870.003.53%59,035
Dec 30, 20255,580.005,730.005,520.005,670.005,670.001.61%15,320
Dec 29, 20255,570.005,620.005,450.005,580.005,580.000.18%14,444
Dec 26, 20255,650.005,660.005,520.005,570.005,570.00-1.24%20,223
Dec 24, 20255,750.005,770.005,600.005,640.005,640.00-1.91%13,904
Dec 23, 20255,770.005,870.005,690.005,750.005,750.00-1.03%16,884
Dec 22, 20256,120.006,120.005,640.005,810.005,810.00-0.68%11,439
Dec 19, 20255,890.005,900.005,800.005,850.005,850.000.34%12,438
Dec 18, 20255,890.005,920.005,810.005,830.005,830.00-1.69%12,488
Dec 17, 20256,030.006,030.005,860.005,930.005,930.00-0.84%18,386
Dec 16, 20256,030.006,110.005,930.005,980.005,980.00-1.32%20,056
Dec 15, 20256,110.006,110.005,970.006,060.006,060.00-11,486
Dec 12, 20256,200.006,240.005,990.006,060.006,060.00-2.57%49,355
Dec 11, 20256,200.006,270.006,110.006,220.006,220.000.32%17,906
Dec 10, 20256,270.006,270.006,110.006,200.006,200.00-0.64%12,971
Dec 9, 20256,240.006,240.006,180.006,240.006,240.00-0.16%6,027
Dec 8, 20256,340.006,360.006,190.006,250.006,250.00-0.48%6,899
Dec 5, 20256,280.006,350.006,090.006,280.006,280.00-0.48%18,651
Dec 4, 20256,360.006,400.005,910.006,310.006,310.00-0.63%35,461
Dec 3, 20256,330.006,420.006,280.006,350.006,350.00-0.31%11,021
Dec 2, 20256,520.006,520.006,310.006,370.006,370.00-0.31%8,007
Dec 1, 20256,560.006,560.006,390.006,390.006,390.00-0.31%9,671