Artist Company Inc. 321820
KRX · Südkorea · Technologiedienstleistungen
KRW 3.545,00+145,00 (+4,26 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.545,00 | +4,26 % | KRW 3.550,00 | KRW 3.690,00 | KRW 3.410,00 | 108,85K |
| 2026-10-01 | KRW 3.400,00 | +7,94 % | KRW 3.240,00 | KRW 3.500,00 | KRW 3.080,00 | 195,05K |
| 2026-09-30 | KRW 3.150,00 | -1,25 % | KRW 3.230,00 | KRW 3.360,00 | KRW 3.100,00 | 86,32K |
| 2026-09-29 | KRW 3.190,00 | +0,31 % | KRW 3.110,00 | KRW 3.190,00 | KRW 3.065,00 | 46,81K |
| 2026-09-28 | KRW 3.180,00 | +8,90 % | KRW 2.985,00 | KRW 3.270,00 | KRW 2.940,00 | 168,72K |
| 2026-09-23 | KRW 2.920,00 | +2,46 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.815,00 | 52,92K |
| 2026-09-22 | KRW 2.850,00 | +1,24 % | KRW 2.790,00 | KRW 2.950,00 | KRW 2.785,00 | 79,86K |
| 2026-09-21 | KRW 2.815,00 | -5,22 % | KRW 2.880,00 | KRW 2.950,00 | KRW 2.760,00 | 160,01K |
| 2026-09-18 | KRW 2.970,00 | -24,23 % | KRW 3.190,00 | KRW 3.195,00 | KRW 2.870,00 | 852,24K |
| 2026-09-17 | KRW 3.920,00 | +15,63 % | KRW 3.365,00 | KRW 4.090,00 | KRW 3.365,00 | 2,68M |
| 2026-09-16 | KRW 3.390,00 | 0,00 % | KRW 3.225,00 | KRW 3.450,00 | KRW 3.225,00 | 155,66K |
| 2026-09-15 | KRW 3.390,00 | +0,15 % | KRW 3.420,00 | KRW 3.750,00 | KRW 3.175,00 | 631,13K |
| 2026-09-14 | KRW 3.385,00 | +29,94 % | KRW 2.625,00 | KRW 3.385,00 | KRW 2.625,00 | 1,10M |
| 2026-09-11 | KRW 2.605,00 | -1,51 % | KRW 2.740,00 | KRW 2.750,00 | KRW 2.605,00 | 38,75K |
| 2026-09-10 | KRW 2.645,00 | -0,19 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.600,00 | 13,95K |
| 2026-09-09 | KRW 2.650,00 | -0,75 % | KRW 2.670,00 | KRW 2.760,00 | KRW 2.635,00 | 17,12K |
| 2026-09-08 | KRW 2.670,00 | +2,50 % | KRW 2.600,00 | KRW 2.730,00 | KRW 2.560,00 | 32,75K |
| 2026-09-07 | KRW 2.605,00 | -0,76 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.575,00 | 15,73K |
| 2026-09-04 | KRW 2.625,00 | +9,38 % | KRW 2.400,00 | KRW 2.790,00 | KRW 2.380,00 | 95,83K |
| 2026-09-03 | KRW 2.400,00 | -0,62 % | KRW 2.415,00 | KRW 2.480,00 | KRW 2.370,00 | 9,55K |
| 2026-09-02 | KRW 2.415,00 | -2,62 % | KRW 2.450,00 | KRW 2.465,00 | KRW 2.400,00 | 8,32K |
| 2026-09-01 | KRW 2.480,00 | +1,43 % | KRW 2.420,00 | KRW 2.660,00 | KRW 2.405,00 | 40,63K |
| 2026-08-31 | KRW 2.445,00 | +1,24 % | KRW 2.415,00 | KRW 2.450,00 | KRW 2.360,00 | 9,99K |
| 2026-08-28 | KRW 2.415,00 | -5,29 % | KRW 2.530,00 | KRW 2.550,00 | KRW 2.340,00 | 37,96K |
| 2026-08-27 | KRW 2.550,00 | +6,25 % | KRW 2.400,00 | KRW 2.550,00 | KRW 2.375,00 | 10,51K |
| 2026-08-26 | KRW 2.400,00 | -0,83 % | KRW 2.420,00 | KRW 2.455,00 | KRW 2.330,00 | 17,73K |
| 2026-08-25 | KRW 2.420,00 | +4,31 % | KRW 2.325,00 | KRW 2.480,00 | KRW 2.250,00 | 11,98K |
| 2026-08-24 | KRW 2.320,00 | -1,28 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.280,00 | 7,88K |
| 2026-08-21 | KRW 2.350,00 | +0,21 % | KRW 2.345,00 | KRW 2.420,00 | KRW 2.230,00 | 12,58K |
| 2026-08-20 | KRW 2.345,00 | -0,21 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.210,00 | 11,69K |
| 2026-08-19 | KRW 2.350,00 | -2,69 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.310,00 | 7,82K |
| 2026-08-18 | KRW 2.415,00 | -2,82 % | KRW 2.450,00 | KRW 2.565,00 | KRW 2.385,00 | 12,86K |
| 2026-08-14 | KRW 2.485,00 | -1,39 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.460,00 | 13,25K |
| 2026-08-13 | KRW 2.520,00 | -0,20 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.475,00 | 13,96K |
| 2026-08-12 | KRW 2.525,00 | +1,81 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.420,00 | 15,49K |
| 2026-08-11 | KRW 2.480,00 | +1,02 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.400,00 | 30,76K |
| 2026-08-10 | KRW 2.455,00 | +1,66 % | KRW 2.400,00 | KRW 2.490,00 | KRW 2.395,00 | 16,18K |
| 2026-08-07 | KRW 2.415,00 | +0,84 % | KRW 2.450,00 | KRW 2.495,00 | KRW 2.320,00 | 22,99K |
| 2026-08-06 | KRW 2.395,00 | -0,21 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.305,00 | 14,53K |
| 2026-08-05 | KRW 2.400,00 | +4,80 % | KRW 2.325,00 | KRW 2.430,00 | KRW 2.305,00 | 25,00K |
| 2026-08-04 | KRW 2.290,00 | +1,55 % | KRW 2.255,00 | KRW 2.385,00 | KRW 2.255,00 | 18,40K |
| 2026-08-03 | KRW 2.255,00 | +6,37 % | KRW 2.120,00 | KRW 2.275,00 | KRW 2.100,00 | 34,59K |
| 2026-07-31 | KRW 2.120,00 | +2,66 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.065,00 | 33,18K |
| 2026-07-30 | KRW 2.065,00 | +4,14 % | KRW 1.983,00 | KRW 2.115,00 | KRW 1.961,00 | 57,03K |
| 2026-07-29 | KRW 1.983,00 | -12,64 % | KRW 2.150,00 | KRW 2.285,00 | KRW 1.960,00 | 81,11K |
| 2026-07-28 | KRW 2.270,00 | -0,87 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.160,00 | 36,34K |
| 2026-07-27 | KRW 2.290,00 | -0,65 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.250,00 | 30,09K |
| 2026-07-24 | KRW 2.305,00 | -8,17 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.305,00 | 82,19K |
| 2026-07-23 | KRW 2.510,00 | +18,68 % | KRW 2.250,00 | KRW 2.740,00 | KRW 2.150,00 | 503,32K |
| 2026-07-22 | KRW 2.115,00 | +0,71 % | KRW 2.110,00 | KRW 2.215,00 | KRW 2.100,00 | 29,89K |
| 2026-07-21 | KRW 2.100,00 | +4,22 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.981,00 | 22,50K |
| 2026-07-20 | KRW 2.015,00 | -6,50 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.005,00 | 31,92K |
| 2026-07-16 | KRW 2.155,00 | +0,94 % | KRW 2.070,00 | KRW 2.210,00 | KRW 2.040,00 | 69,61K |
| 2026-07-15 | KRW 2.135,00 | +2,15 % | KRW 2.070,00 | KRW 2.225,00 | KRW 2.050,00 | 66,41K |
| 2026-07-14 | KRW 2.090,00 | -1,65 % | KRW 2.125,00 | KRW 2.220,00 | KRW 2.030,00 | 91,14K |
| 2026-07-13 | KRW 2.125,00 | -8,21 % | KRW 2.245,00 | KRW 2.325,00 | KRW 2.125,00 | 28,36K |
| 2026-07-10 | KRW 2.315,00 | +4,28 % | KRW 2.215,00 | KRW 2.355,00 | KRW 2.215,00 | 22,97K |
| 2026-07-09 | KRW 2.220,00 | +0,45 % | KRW 2.210,00 | KRW 2.340,00 | KRW 2.170,00 | 32,40K |
| 2026-07-08 | KRW 2.210,00 | -8,68 % | KRW 2.390,00 | KRW 2.400,00 | KRW 2.175,00 | 77,87K |
| 2026-07-07 | KRW 2.420,00 | 0,00 % | KRW 2.350,00 | KRW 2.485,00 | KRW 2.310,00 | 48,47K |
| 2026-07-06 | KRW 2.420,00 | -0,82 % | KRW 2.410,00 | KRW 2.465,00 | KRW 2.340,00 | 30,72K |
| 2026-07-03 | KRW 2.440,00 | +1,88 % | KRW 2.395,00 | KRW 2.540,00 | KRW 2.135,00 | 99,62K |
| 2026-07-02 | KRW 2.395,00 | -4,77 % | KRW 2.495,00 | KRW 2.560,00 | KRW 2.390,00 | 92,82K |
| 2026-07-01 | KRW 2.515,00 | +2,65 % | KRW 2.450,00 | KRW 2.560,00 | KRW 2.410,00 | 62,19K |
| 2026-06-30 | KRW 2.450,00 | -3,92 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.400,00 | 40,37K |
| 2026-06-29 | KRW 2.550,00 | +7,37 % | KRW 2.445,00 | KRW 2.570,00 | KRW 2.425,00 | 74,47K |
| 2026-06-26 | KRW 2.375,00 | -7,23 % | KRW 2.580,00 | KRW 2.610,00 | KRW 2.335,00 | 62,24K |
| 2026-06-25 | KRW 2.560,00 | -6,91 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.450,00 | 219,18K |
| 2026-06-24 | KRW 2.750,00 | -6,46 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.700,00 | 99,42K |
| 2026-06-23 | KRW 2.940,00 | -6,81 % | KRW 3.160,00 | KRW 3.200,00 | KRW 2.805,00 | 159,72K |
| 2026-06-22 | KRW 3.155,00 | -1,71 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.120,00 | 40,36K |
| 2026-06-19 | KRW 3.210,00 | -5,45 % | KRW 3.395,00 | KRW 3.480,00 | KRW 3.200,00 | 45,69K |
| 2026-06-18 | KRW 3.395,00 | -3,96 % | KRW 3.535,00 | KRW 3.650,00 | KRW 3.350,00 | 90,70K |
| 2026-06-17 | KRW 3.535,00 | +7,12 % | KRW 3.300,00 | KRW 3.630,00 | KRW 3.280,00 | 57,73K |
| 2026-06-16 | KRW 3.300,00 | -0,60 % | KRW 3.320,00 | KRW 3.410,00 | KRW 3.275,00 | 29,86K |
| 2026-06-15 | KRW 3.320,00 | 0,00 % | KRW 3.350,00 | KRW 3.490,00 | KRW 3.280,00 | 45,02K |
| 2026-06-12 | KRW 3.320,00 | +6,75 % | KRW 3.135,00 | KRW 3.390,00 | KRW 3.135,00 | 48,70K |
| 2026-06-11 | KRW 3.110,00 | -2,66 % | KRW 3.030,00 | KRW 3.300,00 | KRW 3.030,00 | 27,98K |
| 2026-06-10 | KRW 3.195,00 | 0,00 % | KRW 3.205,00 | KRW 3.400,00 | KRW 2.940,00 | 105,70K |
| 2026-06-09 | KRW 3.195,00 | +3,23 % | KRW 3.095,00 | KRW 3.360,00 | KRW 3.070,00 | 63,18K |
| 2026-06-08 | KRW 3.095,00 | -3,28 % | KRW 2.970,00 | KRW 3.600,00 | KRW 2.875,00 | 180,96K |
| 2026-06-05 | KRW 3.200,00 | -11,85 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.150,00 | 249,96K |
| 2026-06-04 | KRW 3.630,00 | -14,08 % | KRW 4.390,00 | KRW 4.610,00 | KRW 3.550,00 | 451,75K |
| 2026-06-02 | KRW 4.225,00 | +3,81 % | KRW 4.070,00 | KRW 4.295,00 | KRW 3.865,00 | 209,36K |
| 2026-06-01 | KRW 4.070,00 | -1,09 % | KRW 4.130,00 | KRW 4.415,00 | KRW 3.895,00 | 205,29K |
| 2026-05-29 | KRW 4.115,00 | +3,78 % | KRW 4.005,00 | KRW 4.290,00 | KRW 3.895,00 | 244,96K |
| 2026-05-28 | KRW 3.965,00 | -0,13 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.840,00 | 162,60K |
| 2026-05-27 | KRW 3.970,00 | -6,15 % | KRW 4.210,00 | KRW 4.215,00 | KRW 3.880,00 | 152,02K |
| 2026-05-26 | KRW 4.230,00 | -2,20 % | KRW 4.700,00 | KRW 4.950,00 | KRW 4.230,00 | 305,08K |
| 2026-05-22 | KRW 4.325,00 | +0,58 % | KRW 4.260,00 | KRW 4.400,00 | KRW 4.150,00 | 179,42K |