Skip to main content
Artist Company Inc. (KOSDAQ:321820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,790.00
-20.00 (-0.42%)
At close: Apr 29, 2026

Artist Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,850.004,950.004,740.004,790.004,790.00-0.42%56,298
Apr 28, 20264,800.005,080.004,785.004,810.004,810.00-0.52%60,943
Apr 27, 20265,310.005,400.004,675.004,835.004,835.00-8.95%326,775
Apr 24, 20265,280.005,360.005,170.005,310.005,310.001.34%99,033
Apr 23, 20265,400.005,440.005,160.005,240.005,240.00-0.95%90,800
Apr 22, 20265,100.005,320.005,080.005,290.005,290.002.92%67,260
Apr 21, 20265,190.005,510.005,100.005,140.005,140.00-1.72%200,636
Apr 20, 20265,400.005,410.005,150.005,230.005,230.00-2.61%113,628
Apr 17, 20265,300.005,800.005,250.005,370.005,370.000.37%299,430
Apr 16, 20265,350.005,360.005,180.005,350.005,350.00-112,852
Apr 15, 20265,390.005,430.005,100.005,350.005,350.002.29%238,263
Apr 14, 20265,000.005,240.004,900.005,230.005,230.008.06%302,354
Apr 13, 20264,300.004,985.004,300.004,840.004,840.007.56%607,203
Apr 10, 20263,585.004,560.003,540.004,500.004,500.0028.21%727,938
Apr 9, 20263,505.003,610.003,465.003,510.003,510.00-0.14%21,347
Apr 8, 20263,480.003,605.003,385.003,515.003,515.001.59%26,859
Apr 7, 20263,585.003,660.003,455.003,460.003,460.00-3.49%17,891
Apr 6, 20263,690.003,695.003,570.003,585.003,585.00-2.85%11,958
Apr 3, 20263,570.003,750.003,570.003,690.003,690.003.36%9,873
Apr 2, 20263,785.003,955.003,460.003,570.003,570.00-5.68%39,928
Apr 1, 20263,785.003,900.003,765.003,785.003,785.001.61%31,777
Mar 31, 20263,870.003,895.003,635.003,725.003,725.00-4.49%21,055
Mar 30, 20263,915.003,995.003,860.003,900.003,900.00-0.64%19,335
Mar 27, 20263,800.003,965.003,770.003,925.003,925.001.42%32,651
Mar 26, 20263,830.003,985.003,775.003,870.003,870.002.11%78,799
Mar 25, 20263,700.003,800.003,600.003,790.003,790.004.12%53,761
Mar 24, 20263,650.003,715.003,585.003,640.003,640.000.14%15,286
Mar 23, 20263,665.003,720.003,550.003,635.003,635.00-0.82%15,869
Mar 20, 20263,540.003,690.003,540.003,665.003,665.003.53%15,130
Mar 19, 20263,655.003,740.003,540.003,540.003,540.00-4.32%20,321
Mar 18, 20263,640.003,780.003,610.003,700.003,700.001.23%30,016
Mar 17, 20263,530.003,880.003,515.003,655.003,655.003.54%50,332
Mar 16, 20263,425.003,545.003,395.003,530.003,530.002.17%29,534
Mar 13, 20263,290.003,490.003,275.003,455.003,455.005.02%49,601
Mar 12, 20263,280.003,305.003,225.003,290.003,290.000.15%11,538
Mar 11, 20263,290.003,390.003,220.003,285.003,285.00-0.15%21,125
Mar 10, 20263,190.003,300.003,190.003,290.003,290.003.62%16,017
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