KOSDAQ - Delayed Quote KRW

Artist Studio Inc. (200350.KQ)

18,890.00
-140.00
(-0.74%)
As of 10:20:32 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 202519,090.0019,130.0018,730.0018,890.0018,890.0044,056
May 15, 202518,590.0019,120.0018,470.0019,030.0019,030.00120,994
May 14, 202518,740.0018,910.0018,390.0018,600.0018,600.0093,513
May 13, 202519,030.0019,290.0018,170.0018,700.0018,700.00150,498
May 12, 202518,520.0019,200.0018,500.0019,030.0019,030.00124,125
May 9, 202518,210.0018,530.0018,020.0018,280.0018,280.00108,032
May 8, 202517,290.0018,700.0017,230.0018,300.0018,300.00276,281
May 7, 202516,700.0017,490.0016,460.0017,250.0017,250.00314,342
May 2, 202516,960.0017,050.0016,480.0016,690.0016,690.0098,469
Apr 30, 202516,800.0017,060.0016,640.0017,000.0017,000.0086,796
Apr 29, 202516,970.0017,560.0016,410.0016,790.0016,790.00244,202
Apr 28, 202517,200.0017,200.0016,060.0016,800.0016,800.00116,118
Apr 25, 202516,710.0017,440.0016,700.0017,380.0017,380.00138,000
Apr 24, 202516,180.0016,770.0016,180.0016,670.0016,670.0093,928
Apr 23, 202516,640.0016,640.0016,090.0016,300.0016,300.00112,084
Apr 22, 202516,600.0016,670.0016,360.0016,530.0016,530.0062,882
Apr 21, 202516,500.0016,770.0016,340.0016,670.0016,670.00105,423
Apr 18, 202516,680.0016,680.0015,300.0016,450.0016,450.0098,390
Apr 17, 202515,560.0016,550.0015,560.0016,420.0016,420.00127,235
Apr 16, 202516,000.0016,100.0015,500.0015,750.0015,750.00103,638
Apr 15, 202515,920.0016,170.0015,480.0015,780.0015,780.0095,543
Apr 14, 202515,350.0016,280.0015,180.0015,920.0015,920.00257,336
Apr 11, 202514,300.0015,620.0014,300.0015,220.0015,220.00299,902
Apr 10, 202514,680.0014,680.0014,310.0014,430.0014,430.0081,652
Apr 9, 202514,960.0014,960.0014,050.0014,240.0014,240.00144,574
Apr 8, 202514,760.0014,900.0014,500.0014,770.0014,770.00186,757
Apr 7, 202514,500.0014,790.0014,200.0014,630.0014,630.00252,934
Apr 4, 202514,650.0014,800.0013,700.0014,800.0014,800.00467,465
Apr 3, 202514,030.0014,400.0014,010.0014,130.0014,130.0092,368
Apr 2, 202514,120.0014,480.0013,860.0014,290.0014,290.00167,684
Apr 1, 202513,840.0014,130.0013,490.0014,030.0014,030.0082,771
Mar 31, 202513,700.0013,700.0013,060.0013,480.0013,480.00133,870
Mar 28, 202514,180.0014,430.0013,720.0013,720.0013,720.00193,902
Mar 27, 202513,750.0014,500.0013,750.0014,190.0014,190.00246,295
Mar 26, 202514,050.0014,270.0013,560.0013,750.0013,750.00249,731
Mar 25, 202514,150.0014,520.0013,940.0014,200.0014,200.00261,817
Mar 24, 202513,670.0014,430.0013,180.0014,300.0014,300.00318,851
Mar 21, 202512,830.0013,430.0012,510.0013,400.0013,400.00179,800
Mar 20, 202513,990.0014,110.0012,920.0012,920.0012,920.00330,881
Mar 19, 202514,190.0014,320.0013,920.0013,990.0013,990.00174,459
Mar 18, 202513,840.0014,310.0013,840.0014,280.0014,280.00157,270
Mar 17, 202513,750.0014,135.0013,510.0014,010.0014,010.00144,398
Mar 14, 202513,370.0013,750.0013,290.0013,740.0013,740.00142,509
Mar 13, 202513,150.0013,480.0013,040.0013,350.0013,350.0075,003
Mar 12, 202513,060.0013,220.0012,900.0013,100.0013,100.0061,404
Mar 11, 202512,500.0013,010.0012,500.0013,000.0013,000.0087,941
Mar 10, 202512,900.0013,400.0012,570.0012,950.0012,950.00122,429
Mar 7, 202513,420.0013,690.0013,080.0013,080.0013,080.00150,792
Mar 6, 202513,540.0013,620.0013,290.0013,510.0013,510.00107,291
Mar 5, 202513,410.0013,700.0013,410.0013,530.0013,530.0072,770
Mar 4, 202513,500.0013,730.0013,220.0013,480.0013,480.0099,718
Feb 28, 202513,510.0013,810.0013,450.0013,640.0013,640.00154,091
Feb 27, 202513,750.0013,790.0013,500.0013,700.0013,700.00131,740
Feb 26, 202514,300.0014,420.0013,590.0013,800.0013,800.00288,690
Feb 25, 202514,100.0014,490.0013,740.0014,360.0014,360.00419,059
Feb 24, 202513,290.0014,070.0013,110.0013,920.0013,920.00356,887
Feb 21, 202513,380.0013,560.0013,000.0013,500.0013,500.00152,149
Feb 20, 202513,680.0013,900.0013,270.0013,280.0013,280.00465,788
Feb 19, 202513,310.0013,560.0013,150.0013,470.0013,470.00229,386
Feb 18, 202512,500.0013,420.0012,450.0013,290.0013,290.00657,108
Feb 17, 202512,330.0012,580.0012,150.0012,490.0012,490.00288,122
Feb 14, 202512,120.0012,240.0012,060.0012,240.0012,240.00109,029
Feb 13, 202512,220.0012,410.0012,080.0012,160.0012,160.00163,053
Feb 12, 202512,270.0012,370.0012,000.0012,250.0012,250.00164,102
Feb 11, 202512,100.0012,400.0012,020.0012,270.0012,270.00173,169
Feb 10, 202511,930.0012,350.0011,760.0012,070.0012,070.00138,860
Feb 7, 202512,110.0012,310.0011,920.0011,920.0011,920.00151,105
Feb 6, 202512,000.0012,310.0011,970.0012,080.0012,080.00183,117
Feb 5, 202512,150.0012,310.0011,860.0011,860.0011,860.00139,562
Feb 4, 202511,380.0012,130.0011,260.0012,080.0012,080.00235,977
Feb 3, 202511,900.0011,920.0011,100.0011,230.0011,230.00213,257
Jan 31, 202511,780.0011,940.0011,600.0011,880.0011,880.00124,599
Jan 24, 202511,820.0012,000.0011,520.0011,660.0011,660.00152,715
Jan 23, 202512,050.0012,100.0011,820.0011,820.0011,820.00130,425
Jan 22, 202512,280.0012,290.0012,010.0012,010.0012,010.00133,006
Jan 21, 202512,470.0012,510.0012,020.0012,110.0012,110.00196,535
Jan 20, 202512,490.0012,720.0012,420.0012,540.0012,540.00238,343
Jan 17, 202512,290.0013,150.0012,050.0012,400.0012,400.00508,034
Jan 16, 202512,110.0012,350.0011,910.0012,150.0012,150.00252,136
Jan 15, 202512,420.0012,530.0011,970.0012,020.0012,020.00195,362
Jan 14, 202512,100.0012,440.0012,050.0012,420.0012,420.00187,461
Jan 13, 202512,440.0012,880.0012,100.0012,100.0012,100.00229,460
Jan 10, 202513,060.0013,060.0012,530.0012,530.0012,530.00281,850
Jan 9, 202513,320.0013,420.0012,980.0013,040.0013,040.00283,128
Jan 8, 202513,650.0013,810.0013,210.0013,210.0013,210.00410,581
Jan 7, 202513,480.0015,150.0012,730.0013,960.0013,960.002,567,633
Jan 6, 202514,530.0014,810.0013,550.0013,570.0013,570.00796,199
Jan 3, 202514,490.0014,900.0013,890.0014,360.0014,360.00795,270
Jan 2, 202515,130.0015,570.0013,690.0014,780.0014,780.001,306,327
Dec 30, 202417,100.0017,350.0014,580.0014,750.0014,750.002,689,320
Dec 27, 202417,880.0017,890.0015,750.0015,750.0015,750.002,246,674
Dec 26, 202423,450.0024,900.0021,500.0022,450.0022,450.002,190,517
Dec 24, 202424,500.0026,000.0022,450.0024,250.0024,250.002,175,817
Dec 23, 202427,600.0028,150.0025,000.0026,450.0026,450.006,489,154
Dec 20, 202423,650.0024,500.0021,950.0023,850.0023,850.002,561,205
Dec 19, 202423,650.0026,000.0023,500.0024,600.0024,600.005,197,209
Dec 18, 202418,300.0024,250.0018,260.0024,250.0024,250.006,831,610
Dec 17, 202416,580.0019,420.0016,300.0018,660.0018,660.002,399,484
Dec 16, 202415,540.0016,940.0015,190.0016,480.0016,480.001,532,292
Dec 13, 202415,150.0015,970.0014,970.0015,550.0015,550.00908,297
Dec 12, 202415,870.0015,980.0014,700.0015,250.0015,250.001,101,135
Dec 11, 202415,650.0016,670.0015,120.0015,840.0015,840.002,331,852
Dec 10, 202412,790.0015,490.0012,770.0015,490.0015,490.002,809,354
Dec 9, 202414,500.0015,470.0011,840.0011,920.0011,920.001,358,341
Dec 6, 202413,760.0016,500.0012,500.0015,050.0015,050.003,378,152
Dec 5, 202417,300.0017,550.0016,760.0016,910.0016,910.00484,301
Dec 4, 202417,500.0019,070.0017,140.0017,940.0017,940.002,127,516
Dec 3, 202417,650.0017,850.0017,140.0017,580.0017,580.00346,326
Dec 2, 202417,950.0018,400.0017,170.0017,580.0017,580.00518,087
Nov 29, 202417,200.0018,130.0016,580.0017,920.0017,920.00647,498
Nov 28, 202416,770.0017,400.0016,580.0016,990.0016,990.00395,960
Nov 27, 202417,460.0017,690.0015,510.0016,580.0016,580.00952,744
Nov 26, 202418,130.0018,750.0017,660.0017,810.0017,810.00492,120
Nov 25, 202418,640.0019,340.0018,130.0018,590.0018,590.00438,597
Nov 22, 202418,150.0019,500.0018,110.0018,640.0018,640.00559,275
Nov 21, 202419,570.0020,200.0018,430.0018,460.0018,460.00776,077
Nov 20, 202419,360.0020,800.0019,100.0019,770.0019,770.001,805,324
Nov 19, 202418,530.0019,900.0018,160.0019,040.0019,040.001,675,759
Nov 18, 202418,120.0018,470.0017,840.0018,300.0018,300.00446,984
Nov 15, 202417,360.0018,350.0017,110.0018,280.0018,280.00832,599
Nov 14, 202416,980.0017,850.0016,410.0017,310.0017,310.00925,633
Nov 13, 202416,650.0017,430.0016,310.0016,410.0016,410.00668,618
Nov 12, 202417,520.0017,540.0016,610.0016,930.0016,930.00490,220
Nov 11, 202417,470.0018,100.0017,260.0017,520.0017,520.00546,706
Nov 8, 202418,850.0019,140.0017,210.0017,600.0017,600.001,147,148
Nov 7, 202418,580.0019,320.0018,380.0019,320.0019,320.001,059,324
Nov 6, 202420,350.0020,500.0018,300.0018,790.0018,790.002,359,103
Nov 5, 202420,150.0021,750.0019,480.0020,500.0020,500.007,551,316
Nov 4, 202414,780.0018,990.0014,770.0018,990.0018,990.005,726,747
Nov 1, 202414,090.0015,490.0013,870.0014,610.0014,610.00835,028
Oct 31, 202414,760.0015,170.0013,670.0014,150.0014,150.00825,211
Oct 30, 202414,620.0014,820.0014,270.0014,550.0014,550.00254,995
Oct 29, 202413,500.0014,570.0013,370.0014,420.0014,420.00360,250
Oct 28, 202413,280.0014,100.0013,230.0013,480.0013,480.00190,041
Oct 25, 202413,100.0013,480.0012,960.0013,280.0013,280.0089,701
Oct 24, 202412,890.0013,230.0012,310.0013,180.0013,180.00134,277
Oct 23, 202413,740.0015,540.0012,830.0012,900.0012,900.00767,234
Oct 22, 202414,700.0014,830.0013,260.0013,930.0013,930.00312,699
Oct 21, 202413,640.0014,350.0013,440.0014,340.0014,340.00921,297
Oct 18, 202413,180.0013,660.0013,100.0013,500.0013,500.0065,989
Oct 17, 202413,570.0013,700.0013,070.0013,330.0013,330.0069,499
Oct 16, 202413,650.0013,670.0013,190.0013,300.0013,300.0063,940
Oct 15, 202414,010.0014,050.0013,040.0013,670.0013,670.00182,650
Oct 14, 202413,720.0014,450.0013,720.0014,090.0014,090.00225,404
Oct 11, 202413,870.0014,040.0013,720.0013,800.0013,800.0065,427
Oct 10, 202413,830.0014,100.0013,670.0013,870.0013,870.0066,895
Oct 8, 202413,350.0014,400.0013,350.0013,870.0013,870.00209,376
Oct 7, 202413,410.0013,580.0013,170.0013,470.0013,470.0096,437
Oct 4, 202413,130.0013,850.0013,130.0013,500.0013,500.00127,367
Oct 2, 202412,870.0013,690.0012,620.0013,200.0013,200.00138,811
Sep 30, 202413,750.0013,900.0013,130.0013,130.0013,130.00132,763
Sep 27, 202413,250.0013,860.0013,160.0013,750.0013,750.00145,544
Sep 26, 202413,110.0013,560.0013,030.0013,400.0013,400.00124,117
Sep 25, 202413,300.0013,730.0012,950.0013,110.0013,110.00333,655
Sep 24, 202412,180.0014,170.0012,080.0013,720.0013,720.001,138,816
Sep 23, 202411,700.0012,470.0011,540.0012,170.0012,170.00224,181
Sep 20, 202412,040.0012,490.0011,640.0011,650.0011,650.00257,380
Sep 19, 202411,930.0012,720.0011,050.0011,650.0011,650.001,178,084
Sep 13, 202410,490.0010,700.0010,420.0010,570.0010,570.0024,839
Sep 12, 202410,410.0010,590.0010,290.0010,580.0010,580.0045,555
Sep 11, 202410,120.0010,480.0010,080.0010,290.0010,290.0050,469
Sep 10, 202410,260.0010,300.0010,020.0010,220.0010,220.0022,861
Sep 9, 20249,890.0010,370.009,790.0010,260.0010,260.0054,928
Sep 6, 202410,640.0010,820.0010,130.0010,130.0010,130.0072,602
Sep 5, 202410,750.0010,980.0010,580.0010,760.0010,760.0041,991
Sep 4, 202410,580.0010,980.0010,420.0010,840.0010,840.0052,249
Sep 3, 202410,770.0011,200.0010,770.0010,860.0010,860.0035,929
Sep 2, 202410,920.0010,970.0010,740.0010,760.0010,760.0025,454
Aug 30, 202410,670.0010,960.0010,670.0010,960.0010,960.0030,144
Aug 29, 202410,890.0010,900.0010,600.0010,750.0010,750.0064,133
Aug 28, 202411,360.0011,360.0010,960.0011,050.0011,050.0056,075
Aug 27, 202411,270.0011,390.0011,060.0011,260.0011,260.0051,482
Aug 26, 202411,600.0011,600.0011,210.0011,210.0011,210.0073,516
Aug 23, 202411,710.0011,900.0011,420.0011,610.0011,610.0067,185
Aug 22, 202412,080.0012,100.0011,040.0011,880.0011,880.00129,842
Aug 21, 202412,090.0012,160.0011,690.0011,880.0011,880.00154,735
Aug 20, 202410,950.0011,850.0010,910.0011,760.0011,760.00138,751
Aug 19, 202411,700.0011,700.0010,660.0011,080.0011,080.00115,921
Aug 16, 202411,550.0011,700.0011,400.0011,590.0011,590.0083,607
Aug 14, 202411,280.0011,950.0011,260.0011,550.0011,550.00222,608
Aug 13, 202411,420.0011,590.0011,110.0011,360.0011,360.00167,376
Aug 12, 202410,780.0013,000.0010,720.0011,600.0011,600.001,570,360
Aug 9, 202410,330.0010,890.0010,330.0010,470.0010,470.0038,232
Aug 8, 202410,450.0010,570.0010,130.0010,250.0010,250.0041,070
Aug 7, 202410,270.0010,680.0010,210.0010,580.0010,580.0064,513
Aug 6, 202410,050.0010,500.009,970.0010,280.0010,280.00136,751
Aug 5, 202411,350.0011,350.009,710.0010,050.0010,050.00162,129
Aug 2, 202411,820.0011,860.0011,400.0011,400.0011,400.0077,207
Aug 1, 202411,680.0012,160.0011,680.0011,990.0011,990.0065,433
Jul 31, 202411,560.0011,920.0011,480.0011,670.0011,670.0046,761
Jul 30, 202412,120.0012,210.0011,700.0011,720.0011,720.0070,471
Jul 29, 202411,770.0012,940.0011,770.0012,080.0012,080.00282,041
Jul 26, 202411,400.0012,300.0011,400.0011,950.0011,950.00106,451
Jul 25, 202411,480.0012,030.0011,390.0011,520.0011,520.00125,316
Jul 24, 202413,100.0013,100.0011,650.0011,710.0011,710.00301,512
Jul 23, 202413,420.0013,630.0012,960.0013,100.0013,100.00349,885
Jul 22, 202412,410.0014,600.0012,050.0013,250.0013,250.003,098,941
Jul 19, 202412,130.0012,690.0012,090.0012,570.0012,570.0065,564
Jul 18, 202412,340.0012,350.0012,000.0012,240.0012,240.0079,278
Jul 17, 202412,450.0012,870.0012,350.0012,350.0012,350.00148,081
Jul 16, 202413,580.0013,600.0012,360.0012,410.0012,410.00229,496
Jul 15, 202413,050.0013,660.0012,920.0013,080.0013,080.00267,127
Jul 12, 202413,400.0013,640.0012,890.0013,200.0013,200.00337,676
Jul 11, 202413,570.0014,400.0013,390.0013,640.0013,640.00744,144
Jul 10, 202411,830.0014,990.0011,600.0013,600.0013,600.003,302,820
Jul 9, 202411,420.0011,760.0011,410.0011,670.0011,670.0062,135
Jul 8, 202411,280.0011,600.0011,030.0011,430.0011,430.0064,742
Jul 5, 202411,410.0011,530.0011,030.0011,100.0011,100.0083,859
Jul 4, 202411,680.0011,750.0011,320.0011,410.0011,410.0077,602
Jul 3, 202412,010.0012,420.0011,670.0011,680.0011,680.00125,652
Jul 2, 202412,420.0012,680.0011,830.0012,010.0012,010.00190,260
Jul 1, 202412,900.0012,910.0012,460.0012,460.0012,460.0083,819
Jun 28, 202412,810.0013,080.0012,720.0012,790.0012,790.0076,725
Jun 27, 202412,740.0013,000.0012,680.0012,680.0012,680.00100,996
Jun 26, 202413,590.0013,850.0012,710.0012,850.0012,850.00180,909
Jun 25, 202413,400.0013,710.0013,090.0013,610.0013,610.00113,350
Jun 24, 202413,700.0013,920.0012,920.0013,610.0013,610.00236,752
Jun 21, 202414,090.0014,150.0013,570.0013,580.0013,580.00256,446
Jun 20, 202414,530.0015,160.0014,190.0014,190.0014,190.00318,261
Jun 19, 202414,300.0015,010.0014,100.0014,780.0014,780.00501,319
Jun 18, 202413,680.0015,700.0013,570.0014,330.0014,330.002,357,952
Jun 17, 202414,720.0015,650.0013,680.0013,680.0013,680.00879,741
Jun 14, 202414,700.0015,100.0014,410.0014,580.0014,580.00484,219
Jun 13, 202415,350.0016,220.0014,750.0014,750.0014,750.001,160,620
Jun 12, 202415,920.0017,150.0015,010.0015,350.0015,350.002,271,390
Jun 11, 202418,150.0018,870.0015,720.0015,950.0015,950.003,087,676
Jun 10, 202414,000.0018,150.0013,850.0016,680.0016,680.0010,409,710
Jun 7, 202413,500.0015,820.0012,530.0014,640.0014,640.007,086,811
Jun 5, 202412,500.0012,720.0012,440.0012,500.0012,500.0067,627
Jun 4, 202412,940.0012,990.0012,550.0012,630.0012,630.0081,183
Jun 3, 202412,850.0013,470.0012,710.0012,940.0012,940.00147,182
May 31, 202412,720.0012,990.0012,620.0012,850.0012,850.0088,472
May 30, 202413,000.0013,100.0012,690.0012,710.0012,710.0081,140
May 29, 202413,280.0013,410.0012,980.0013,010.0013,010.0066,002
May 28, 202414,090.0014,230.0012,820.0013,210.0013,210.00318,490
May 27, 202414,000.0014,820.0013,810.0014,080.0014,080.00204,219
May 24, 202414,230.0014,550.0013,900.0013,990.0013,990.0090,586
May 23, 202414,310.0014,590.0014,110.0014,450.0014,450.00107,698
May 22, 202414,690.0014,690.0014,250.0014,300.0014,300.0097,943
May 21, 202414,920.0015,220.0014,660.0014,700.0014,700.00112,649
May 20, 202415,350.0015,400.0014,850.0015,030.0015,030.00293,698
May 17, 202415,180.0015,300.0014,550.0015,000.0015,000.00206,025
May 16, 202414,630.0015,300.0014,550.0015,180.0015,180.00465,774

Related Tickers

036420.KS ContentreeJoongAng corp.
9,140.00
-1.30%
 
002292.SZ Alpha Group
8.86
-2.64%
 
206560.KQ Dexter Studios Co.,Ltd.
7,070.00
0.00%
 
408900.KQ Studio Mir Co., LTD
3,465.00
-1.42%
 
2309.HK ZO Future Group
3.110
0.00%
 
0H65.IL Juventus Football Club S.p.A.
3.2160
+3.64%
 
FENER.IS Fenerbahçe Futbol A.S.
55.10
-4.67%
 
WMG Warner Music Group Corp.
27.52
+0.95%
 
6625.TW B'in Live Co., Ltd.
88.30
-0.56%