Artist Company Inc. 321820
KRX · South Korea · Technology Services
KRW 3,545.00+145.00 (+4.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |