Skip to main content
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,175.00
-75.00 (-2.31%)
At close: Mar 9, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,195.003,195.002,930.003,175.003,175.00-2.31%26,646
Mar 6, 20263,145.003,300.003,105.003,250.003,250.002.52%29,214
Mar 5, 20263,020.003,170.002,995.003,170.003,170.007.82%51,566
Mar 4, 20263,250.003,300.002,920.002,940.002,940.00-10.23%94,398
Mar 3, 20263,375.003,435.003,270.003,275.003,275.00-3.68%51,292
Feb 27, 20263,500.003,500.003,385.003,400.003,400.00-2.86%50,302
Feb 26, 20263,650.003,665.003,485.003,500.003,500.00-3.98%79,819
Feb 25, 20263,695.003,725.003,635.003,645.003,645.00-1.35%44,502
Feb 24, 20263,685.003,735.003,640.003,695.003,695.00-1.07%43,074
Feb 23, 20263,700.003,740.003,635.003,735.003,735.000.95%34,518
Feb 20, 20263,760.003,760.003,670.003,700.003,700.00-1.60%54,153
Feb 19, 20263,755.003,800.003,685.003,760.003,760.000.13%39,077
Feb 13, 20263,905.003,935.003,745.003,755.003,755.00-3.84%30,543
Feb 12, 20263,885.003,935.003,790.003,905.003,905.001.96%14,258
Feb 11, 20263,845.003,880.003,790.003,830.003,830.00-0.52%20,239
Feb 10, 20263,860.003,885.003,705.003,850.003,850.000.39%34,408
Feb 9, 20263,705.003,845.003,705.003,835.003,835.003.65%37,544
Feb 6, 20263,810.003,845.003,675.003,700.003,700.00-3.65%36,886
Feb 5, 20263,800.003,885.003,725.003,840.003,840.001.05%37,713
Feb 4, 20263,675.003,815.003,660.003,800.003,800.002.43%30,833
Feb 3, 20263,735.003,740.003,600.003,710.003,710.000.27%78,973
Feb 2, 20263,815.003,835.003,685.003,700.003,700.00-3.77%62,735
Jan 30, 20263,940.003,940.003,735.003,845.003,845.00-2.90%114,234
Jan 29, 20264,045.004,055.003,940.003,960.003,960.00-3.30%52,793
Jan 28, 20264,055.004,105.003,960.004,095.004,095.000.99%44,649
Jan 27, 20263,995.004,070.003,970.004,055.004,055.001.50%32,522
Jan 26, 20263,815.003,995.003,815.003,995.003,995.003.50%38,232
Jan 23, 20263,910.003,910.003,810.003,860.003,860.00-0.39%24,987
Jan 22, 20263,700.003,880.003,655.003,875.003,875.004.59%44,481
Jan 21, 20263,840.003,845.003,665.003,705.003,705.00-3.64%33,523
Jan 20, 20263,860.003,915.003,710.003,845.003,845.000.79%27,827
Jan 19, 20263,940.003,940.003,790.003,815.003,815.00-1.80%41,029
Jan 16, 20264,005.004,005.003,800.003,885.003,885.00-1.15%29,121
Jan 15, 20264,040.004,050.003,820.003,930.003,930.00-1.26%39,745
Jan 14, 20264,000.004,075.003,865.003,980.003,980.001.40%24,223
Jan 13, 20263,910.003,950.003,800.003,925.003,925.000.38%32,249
Jan 12, 20263,740.003,945.003,725.003,910.003,910.004.97%36,806
Jan 9, 20263,950.003,950.003,635.003,725.003,725.00-3.99%158,338
Jan 8, 20264,040.004,100.003,840.003,880.003,880.00-3.72%116,523
Jan 7, 20264,125.004,190.004,000.004,030.004,030.00-3.01%34,540
Jan 6, 20264,300.004,340.004,150.004,155.004,155.00-2.46%30,781
Jan 5, 20264,295.004,420.004,230.004,260.004,260.00-0.81%33,979
Jan 2, 20264,135.004,300.004,040.004,295.004,295.006.05%34,787
Dec 30, 20253,970.004,300.003,935.004,050.004,050.002.02%40,047
Dec 29, 20253,960.004,085.003,945.003,970.003,970.000.38%15,611
Dec 26, 20254,040.004,040.003,905.003,955.003,955.00-2.10%58,458
Dec 24, 20254,110.004,175.004,030.004,040.004,040.00-2.65%16,681
Dec 23, 20254,185.004,185.004,075.004,150.004,150.000.61%14,166
Dec 22, 20254,085.004,180.004,035.004,125.004,125.001.10%17,566
Dec 19, 20254,015.004,090.003,990.004,080.004,080.001.37%11,908
Dec 18, 20254,030.004,040.003,980.004,025.004,025.00-0.25%6,702
Dec 17, 20254,110.004,160.004,030.004,035.004,035.00-2.30%34,589
Dec 16, 20254,180.004,245.004,075.004,130.004,130.00-0.96%38,831
Dec 15, 20254,280.004,550.004,040.004,170.004,170.00-3.36%47,840
Dec 12, 20254,355.004,385.004,240.004,315.004,315.00-0.80%32,398
Dec 11, 20254,370.004,460.004,295.004,350.004,350.00-0.46%50,569
Dec 10, 20254,510.004,510.004,320.004,370.004,370.00-1.69%18,560
Dec 9, 20254,535.004,550.004,445.004,445.004,445.00-2.84%12,686
Dec 8, 20254,525.004,595.004,490.004,575.004,575.001.10%12,722
Dec 5, 20254,510.004,560.004,475.004,525.004,525.000.78%22,935
Dec 4, 20254,490.004,590.004,460.004,490.004,490.00-0.44%6,531
Dec 3, 20254,530.004,530.004,420.004,510.004,510.000.56%9,479
Dec 2, 20254,630.004,630.004,440.004,485.004,485.00-1.21%11,518
Dec 1, 20254,630.004,635.004,500.004,540.004,540.000.89%15,169
Nov 28, 20254,400.004,510.004,380.004,500.004,500.002.86%15,119
Nov 27, 20254,375.004,435.004,350.004,375.004,375.000.11%10,877
Nov 26, 20254,295.004,390.004,290.004,370.004,370.001.86%9,570
Nov 25, 20254,420.004,495.004,220.004,290.004,290.00-3.05%16,990
Nov 24, 20254,415.004,480.004,395.004,425.004,425.00-0.56%6,675
Nov 21, 20254,405.004,470.004,320.004,450.004,450.00-13,462
Nov 20, 20254,310.004,460.004,310.004,450.004,450.003.01%11,032
Nov 19, 20254,380.004,380.004,235.004,320.004,320.00-1.37%8,810
Nov 18, 20254,415.004,530.004,360.004,380.004,380.00-3.31%28,583
Nov 17, 20254,635.004,650.004,450.004,530.004,530.00-2.27%46,186
Nov 14, 20254,835.004,835.004,605.004,635.004,635.00-3.34%29,848
Nov 13, 20254,725.004,825.004,705.004,795.004,795.000.84%18,791
Nov 12, 20254,725.004,820.004,725.004,755.004,755.000.63%18,143
Nov 11, 20254,880.004,920.004,630.004,725.004,725.00-3.18%42,425
Nov 10, 20254,990.005,060.004,625.004,880.004,880.00-2.11%26,462
Nov 7, 20255,040.005,080.004,895.004,985.004,985.00-1.48%35,588
Nov 6, 20255,400.005,450.005,000.005,060.005,060.00-5.77%32,715
Nov 5, 20255,790.005,800.005,220.005,370.005,370.00-7.89%71,323
Nov 4, 20255,320.006,030.005,320.005,830.005,830.0010.63%146,949
Nov 3, 20255,150.005,300.005,120.005,270.005,270.004.36%55,219
Oct 31, 20254,980.005,060.004,950.005,050.005,050.001.20%20,551
Oct 30, 20254,995.005,040.004,950.004,990.004,990.00-0.60%18,577
Oct 29, 20255,070.005,100.004,980.005,020.005,020.00-0.20%18,013
Oct 28, 20255,020.005,080.004,995.005,030.005,030.000.20%12,654
Oct 27, 20255,050.005,120.005,010.005,020.005,020.000.20%18,504
Oct 24, 20255,030.005,120.005,010.005,010.005,010.00-0.40%25,484
Oct 23, 20255,100.005,140.005,010.005,030.005,030.00-1.37%10,803
Oct 22, 20255,080.005,140.004,985.005,100.005,100.000.39%22,747
Oct 21, 20255,180.005,230.005,050.005,080.005,080.00-1.74%27,206
Oct 20, 20255,240.005,250.005,070.005,170.005,170.00-0.39%7,964
Oct 17, 20255,260.005,320.005,185.005,190.005,190.00-2.08%11,152
Oct 16, 20255,500.005,500.005,280.005,300.005,300.00-2.03%19,108
Oct 15, 20255,260.005,450.005,260.005,410.005,410.002.08%16,519
Oct 14, 20255,340.005,390.004,970.005,300.005,300.00-0.19%17,362
Oct 13, 20255,080.005,510.004,975.005,310.005,310.004.12%48,048
Oct 10, 20255,180.005,330.005,060.005,100.005,100.00-4.32%27,171