Artist Company Inc. (KOSDAQ:321820)
South Korea
· Delayed Price · Currency is KRW 4,525.00
+35.00 (0.78%)
At close: Dec 5, 2025
Artist Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,510.00 | 4,560.00 | 4,475.00 | 4,525.00 | 4,525.00 | 0.78% | 22,935 |
| Dec 4, 2025 | 4,490.00 | 4,590.00 | 4,460.00 | 4,490.00 | 4,490.00 | -0.44% | 6,531 |
| Dec 3, 2025 | 4,530.00 | 4,530.00 | 4,420.00 | 4,510.00 | 4,510.00 | 0.56% | 9,479 |
| Dec 2, 2025 | 4,630.00 | 4,630.00 | 4,440.00 | 4,485.00 | 4,485.00 | -1.21% | 11,518 |
| Dec 1, 2025 | 4,630.00 | 4,635.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.89% | 15,169 |
| Nov 28, 2025 | 4,400.00 | 4,510.00 | 4,380.00 | 4,500.00 | 4,500.00 | 2.86% | 15,119 |
| Nov 27, 2025 | 4,375.00 | 4,435.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.11% | 10,877 |
| Nov 26, 2025 | 4,295.00 | 4,390.00 | 4,290.00 | 4,370.00 | 4,370.00 | 1.86% | 9,570 |
| Nov 25, 2025 | 4,420.00 | 4,495.00 | 4,220.00 | 4,290.00 | 4,290.00 | -3.05% | 16,990 |
| Nov 24, 2025 | 4,415.00 | 4,480.00 | 4,395.00 | 4,425.00 | 4,425.00 | -0.56% | 6,675 |
| Nov 21, 2025 | 4,405.00 | 4,470.00 | 4,320.00 | 4,450.00 | 4,450.00 | - | 13,462 |
| Nov 20, 2025 | 4,310.00 | 4,460.00 | 4,310.00 | 4,450.00 | 4,450.00 | 3.01% | 11,032 |
| Nov 19, 2025 | 4,380.00 | 4,380.00 | 4,235.00 | 4,320.00 | 4,320.00 | -1.37% | 8,810 |
| Nov 18, 2025 | 4,415.00 | 4,530.00 | 4,360.00 | 4,380.00 | 4,380.00 | -3.31% | 28,583 |
| Nov 17, 2025 | 4,635.00 | 4,650.00 | 4,450.00 | 4,530.00 | 4,530.00 | -2.27% | 46,186 |
| Nov 14, 2025 | 4,835.00 | 4,835.00 | 4,605.00 | 4,635.00 | 4,635.00 | -3.34% | 29,848 |
| Nov 13, 2025 | 4,725.00 | 4,825.00 | 4,705.00 | 4,795.00 | 4,795.00 | 0.84% | 18,791 |
| Nov 12, 2025 | 4,725.00 | 4,820.00 | 4,725.00 | 4,755.00 | 4,755.00 | 0.63% | 18,143 |
| Nov 11, 2025 | 4,880.00 | 4,920.00 | 4,630.00 | 4,725.00 | 4,725.00 | -3.18% | 42,425 |
| Nov 10, 2025 | 4,990.00 | 5,060.00 | 4,625.00 | 4,880.00 | 4,880.00 | -2.11% | 26,462 |
| Nov 7, 2025 | 5,040.00 | 5,080.00 | 4,895.00 | 4,985.00 | 4,985.00 | -1.48% | 35,588 |
| Nov 6, 2025 | 5,400.00 | 5,450.00 | 5,000.00 | 5,060.00 | 5,060.00 | -5.77% | 32,715 |
| Nov 5, 2025 | 5,790.00 | 5,800.00 | 5,220.00 | 5,370.00 | 5,370.00 | -7.89% | 71,323 |
| Nov 4, 2025 | 5,320.00 | 6,030.00 | 5,320.00 | 5,830.00 | 5,830.00 | 10.63% | 146,949 |
| Nov 3, 2025 | 5,150.00 | 5,300.00 | 5,120.00 | 5,270.00 | 5,270.00 | 4.36% | 55,219 |
| Oct 31, 2025 | 4,980.00 | 5,060.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1.20% | 20,551 |
| Oct 30, 2025 | 4,995.00 | 5,040.00 | 4,950.00 | 4,990.00 | 4,990.00 | -0.60% | 18,577 |
| Oct 29, 2025 | 5,070.00 | 5,100.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.20% | 18,013 |
| Oct 28, 2025 | 5,020.00 | 5,080.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.20% | 12,654 |
| Oct 27, 2025 | 5,050.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0.20% | 18,504 |
| Oct 24, 2025 | 5,030.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 25,484 |
| Oct 23, 2025 | 5,100.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | -1.37% | 10,803 |
| Oct 22, 2025 | 5,080.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,100.00 | 0.39% | 22,747 |
| Oct 21, 2025 | 5,180.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.74% | 27,206 |
| Oct 20, 2025 | 5,240.00 | 5,250.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.39% | 7,964 |
| Oct 17, 2025 | 5,260.00 | 5,320.00 | 5,185.00 | 5,190.00 | 5,190.00 | -2.08% | 11,152 |
| Oct 16, 2025 | 5,500.00 | 5,500.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.03% | 19,108 |
| Oct 15, 2025 | 5,260.00 | 5,450.00 | 5,260.00 | 5,410.00 | 5,410.00 | 2.08% | 16,519 |
| Oct 14, 2025 | 5,340.00 | 5,390.00 | 4,970.00 | 5,300.00 | 5,300.00 | -0.19% | 17,362 |
| Oct 13, 2025 | 5,080.00 | 5,510.00 | 4,975.00 | 5,310.00 | 5,310.00 | 4.12% | 48,048 |
| Oct 10, 2025 | 5,180.00 | 5,330.00 | 5,060.00 | 5,100.00 | 5,100.00 | -4.32% | 27,171 |
| Oct 2, 2025 | 5,340.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.76% | 9,610 |
| Oct 1, 2025 | 5,270.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,290.00 | - | 17,989 |
| Sep 30, 2025 | 5,450.00 | 5,450.00 | 5,260.00 | 5,290.00 | 5,290.00 | -3.11% | 26,165 |
| Sep 29, 2025 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.91% | 9,443 |
| Sep 26, 2025 | 5,620.00 | 5,670.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.82% | 16,111 |
| Sep 25, 2025 | 5,550.00 | 5,700.00 | 5,460.00 | 5,670.00 | 5,670.00 | 2.53% | 17,937 |
| Sep 24, 2025 | 5,550.00 | 5,630.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.54% | 27,362 |
| Sep 23, 2025 | 5,710.00 | 5,740.00 | 5,540.00 | 5,560.00 | 5,560.00 | -3.14% | 41,688 |
| Sep 22, 2025 | 5,850.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.88% | 30,581 |