Artist Studio Inc. (KOSDAQ:200350)
South Korea
· Delayed Price · Currency is KRW 6,280.00
-30.00 (-0.48%)
At close: Dec 5, 2025
Artist Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,280.00 | 6,350.00 | 6,090.00 | 6,280.00 | 6,280.00 | -0.48% | 18,651 |
| Dec 4, 2025 | 6,360.00 | 6,400.00 | 5,910.00 | 6,310.00 | 6,310.00 | -0.63% | 35,461 |
| Dec 3, 2025 | 6,330.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.31% | 11,021 |
| Dec 2, 2025 | 6,520.00 | 6,520.00 | 6,310.00 | 6,370.00 | 6,370.00 | -0.31% | 8,007 |
| Dec 1, 2025 | 6,560.00 | 6,560.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.31% | 9,671 |
| Nov 28, 2025 | 6,190.00 | 6,470.00 | 6,180.00 | 6,410.00 | 6,410.00 | 3.55% | 29,432 |
| Nov 27, 2025 | 6,240.00 | 6,240.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.49% | 7,828 |
| Nov 26, 2025 | 6,080.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | 1.32% | 10,600 |
| Nov 25, 2025 | 6,090.00 | 6,150.00 | 5,860.00 | 6,080.00 | 6,080.00 | - | 38,454 |
| Nov 24, 2025 | 6,180.00 | 6,230.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.49% | 20,878 |
| Nov 21, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.61% | 19,885 |
| Nov 20, 2025 | 6,120.00 | 6,260.00 | 6,110.00 | 6,210.00 | 6,210.00 | 2.14% | 23,755 |
| Nov 19, 2025 | 6,210.00 | 6,480.00 | 6,000.00 | 6,080.00 | 6,080.00 | -2.88% | 54,862 |
| Nov 18, 2025 | 6,450.00 | 6,450.00 | 6,180.00 | 6,260.00 | 6,260.00 | -2.95% | 40,683 |
| Nov 17, 2025 | 6,710.00 | 6,790.00 | 6,330.00 | 6,450.00 | 6,450.00 | -3.73% | 73,010 |
| Nov 14, 2025 | 6,960.00 | 7,080.00 | 6,690.00 | 6,700.00 | 6,700.00 | -4.15% | 60,704 |
| Nov 13, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 6,990.00 | 6,990.00 | -1.27% | 18,728 |
| Nov 12, 2025 | 7,080.00 | 7,100.00 | 6,810.00 | 7,080.00 | 7,080.00 | 0.28% | 17,982 |
| Nov 11, 2025 | 7,380.00 | 7,510.00 | 6,910.00 | 7,060.00 | 7,060.00 | -4.21% | 45,539 |
| Nov 10, 2025 | 7,370.00 | 7,510.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.14% | 15,077 |
| Nov 7, 2025 | 7,610.00 | 7,700.00 | 7,280.00 | 7,380.00 | 7,380.00 | -3.53% | 37,708 |
| Nov 6, 2025 | 8,020.00 | 8,110.00 | 7,630.00 | 7,650.00 | 7,650.00 | -3.65% | 25,880 |
| Nov 5, 2025 | 8,350.00 | 8,390.00 | 7,810.00 | 7,940.00 | 7,940.00 | -6.59% | 45,109 |
| Nov 4, 2025 | 7,340.00 | 8,680.00 | 7,330.00 | 8,500.00 | 8,500.00 | 14.86% | 223,534 |
| Nov 3, 2025 | 7,460.00 | 7,590.00 | 7,360.00 | 7,400.00 | 7,400.00 | -0.13% | 30,767 |
| Oct 31, 2025 | 7,490.00 | 7,580.00 | 7,400.00 | 7,410.00 | 7,410.00 | -1.46% | 17,829 |
| Oct 30, 2025 | 7,600.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | -1.05% | 65,171 |
| Oct 29, 2025 | 7,740.00 | 7,800.00 | 7,510.00 | 7,600.00 | 7,600.00 | -1.94% | 24,386 |
| Oct 28, 2025 | 7,840.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,750.00 | -0.90% | 16,654 |
| Oct 27, 2025 | 7,820.00 | 7,960.00 | 7,730.00 | 7,820.00 | 7,820.00 | 0.13% | 24,270 |
| Oct 24, 2025 | 7,950.00 | 7,950.00 | 7,800.00 | 7,810.00 | 7,810.00 | -1.01% | 10,805 |
| Oct 23, 2025 | 8,010.00 | 8,060.00 | 7,880.00 | 7,890.00 | 7,890.00 | -2.47% | 21,966 |
| Oct 22, 2025 | 8,110.00 | 8,110.00 | 7,920.00 | 8,090.00 | 8,090.00 | -0.98% | 11,489 |
| Oct 21, 2025 | 8,290.00 | 8,340.00 | 7,850.00 | 8,170.00 | 8,170.00 | -1.45% | 25,519 |
| Oct 20, 2025 | 8,210.00 | 8,300.00 | 7,990.00 | 8,290.00 | 8,290.00 | - | 21,260 |
| Oct 17, 2025 | 8,560.00 | 8,580.00 | 8,240.00 | 8,290.00 | 8,290.00 | -2.47% | 23,741 |
| Oct 16, 2025 | 8,630.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,500.00 | -1.73% | 29,263 |
| Oct 15, 2025 | 8,310.00 | 8,750.00 | 8,250.00 | 8,650.00 | 8,650.00 | 5.36% | 45,804 |
| Oct 14, 2025 | 8,050.00 | 8,340.00 | 8,040.00 | 8,210.00 | 8,210.00 | 1.86% | 33,184 |
| Oct 13, 2025 | 7,650.00 | 8,300.00 | 7,440.00 | 8,060.00 | 8,060.00 | 4.81% | 64,918 |
| Oct 10, 2025 | 7,910.00 | 7,940.00 | 7,640.00 | 7,690.00 | 7,690.00 | -3.75% | 32,752 |
| Oct 2, 2025 | 7,920.00 | 8,100.00 | 7,830.00 | 7,990.00 | 7,990.00 | 0.88% | 19,918 |
| Oct 1, 2025 | 8,010.00 | 8,110.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.86% | 19,756 |
| Sep 30, 2025 | 8,130.00 | 8,140.00 | 7,970.00 | 8,070.00 | 8,070.00 | -0.49% | 20,397 |
| Sep 29, 2025 | 8,180.00 | 8,280.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.22% | 18,723 |
| Sep 26, 2025 | 8,340.00 | 8,390.00 | 8,160.00 | 8,210.00 | 8,210.00 | -1.08% | 23,108 |
| Sep 25, 2025 | 8,170.00 | 8,390.00 | 8,130.00 | 8,300.00 | 8,300.00 | 2.22% | 26,676 |
| Sep 24, 2025 | 8,130.00 | 8,150.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.12% | 17,133 |
| Sep 23, 2025 | 8,310.00 | 8,310.00 | 8,030.00 | 8,130.00 | 8,130.00 | -1.33% | 36,476 |
| Sep 22, 2025 | 8,410.00 | 8,410.00 | 8,220.00 | 8,240.00 | 8,240.00 | -1.67% | 30,500 |