ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27,600.00 | 27,800.00 | 27,000.00 | 27,350.00 | 27,350.00 | 91,447 |
| 2024-07-25 | 28,200.00 | 28,500.00 | 27,000.00 | 27,600.00 | 27,600.00 | 167,771 |
| 2024-07-24 | 29,250.00 | 29,500.00 | 28,800.00 | 28,800.00 | 28,800.00 | 100,561 |
| 2024-07-23 | 29,750.00 | 30,450.00 | 29,250.00 | 29,500.00 | 29,500.00 | 129,031 |
| 2024-07-22 | 30,150.00 | 30,450.00 | 29,100.00 | 29,350.00 | 29,350.00 | 99,377 |
| 2024-07-19 | 29,750.00 | 30,300.00 | 29,500.00 | 30,150.00 | 30,150.00 | 86,899 |
| 2024-07-18 | 30,300.00 | 30,450.00 | 29,550.00 | 29,750.00 | 29,750.00 | 156,884 |
| 2024-07-17 | 30,750.00 | 31,100.00 | 30,500.00 | 30,700.00 | 30,700.00 | 106,601 |
| 2024-07-16 | 31,850.00 | 32,550.00 | 30,700.00 | 30,700.00 | 30,700.00 | 249,615 |
| 2024-07-15 | 32,700.00 | 32,800.00 | 31,500.00 | 31,950.00 | 31,950.00 | 187,009 |
| 2024-07-12 | 34,050.00 | 37,350.00 | 32,600.00 | 32,600.00 | 32,600.00 | 1,794,076 |
| 2024-07-11 | 32,550.00 | 33,700.00 | 32,000.00 | 32,350.00 | 32,350.00 | 228,689 |
| 2024-07-10 | 32,000.00 | 33,150.00 | 31,050.00 | 32,550.00 | 32,550.00 | 184,018 |
| 2024-07-09 | 31,700.00 | 32,450.00 | 31,300.00 | 32,100.00 | 32,100.00 | 124,347 |
| 2024-07-08 | 30,750.00 | 31,550.00 | 30,650.00 | 31,500.00 | 31,500.00 | 106,364 |
| 2024-07-05 | 31,450.00 | 32,950.00 | 30,700.00 | 30,750.00 | 30,750.00 | 358,768 |
| 2024-07-04 | 31,100.00 | 31,250.00 | 30,550.00 | 30,850.00 | 30,850.00 | 109,152 |
| 2024-07-03 | 32,000.00 | 32,300.00 | 30,300.00 | 30,950.00 | 30,950.00 | 231,817 |
| 2024-07-02 | 33,700.00 | 34,450.00 | 31,600.00 | 31,850.00 | 31,850.00 | 268,564 |
| 2024-07-01 | 34,150.00 | 34,800.00 | 33,550.00 | 33,700.00 | 33,700.00 | 197,528 |
| 2024-06-28 | 34,050.00 | 34,400.00 | 33,900.00 | 33,900.00 | 33,900.00 | 235,569 |
| 2024-06-27 | 34,150.00 | 35,550.00 | 33,650.00 | 33,900.00 | 33,900.00 | 260,868 |
| 2024-06-26 | 33,550.00 | 34,350.00 | 33,400.00 | 33,900.00 | 33,900.00 | 223,017 |
| 2024-06-25 | 35,300.00 | 35,550.00 | 34,500.00 | 34,650.00 | 34,650.00 | 113,209 |
| 2024-06-24 | 35,800.00 | 36,600.00 | 35,100.00 | 35,250.00 | 35,250.00 | 168,617 |
| 2024-06-21 | 35,700.00 | 36,550.00 | 35,300.00 | 35,800.00 | 35,800.00 | 148,776 |
| 2024-06-20 | 36,750.00 | 37,050.00 | 35,800.00 | 36,100.00 | 36,100.00 | 181,872 |
| 2024-06-19 | 38,400.00 | 38,450.00 | 36,350.00 | 36,750.00 | 36,750.00 | 330,696 |
| 2024-06-18 | 38,100.00 | 38,600.00 | 37,250.00 | 38,350.00 | 38,350.00 | 258,267 |
| 2024-06-17 | 39,400.00 | 39,550.00 | 37,650.00 | 37,700.00 | 37,700.00 | 361,836 |
| 2024-06-14 | 38,550.00 | 39,500.00 | 38,000.00 | 39,050.00 | 39,050.00 | 487,514 |
| 2024-06-13 | 38,150.00 | 39,200.00 | 37,500.00 | 38,450.00 | 38,450.00 | 430,624 |
| 2024-06-12 | 36,950.00 | 39,850.00 | 36,100.00 | 37,950.00 | 37,950.00 | 1,055,013 |
| 2024-06-11 | 36,300.00 | 37,650.00 | 35,700.00 | 36,800.00 | 36,800.00 | 291,116 |
| 2024-06-10 | 38,000.00 | 38,700.00 | 36,250.00 | 36,300.00 | 36,300.00 | 298,454 |
| 2024-06-07 | 37,000.00 | 38,200.00 | 37,000.00 | 37,550.00 | 37,550.00 | 256,505 |
| 2024-06-05 | 37,300.00 | 37,350.00 | 36,050.00 | 36,800.00 | 36,800.00 | 212,736 |
| 2024-06-04 | 38,100.00 | 39,200.00 | 36,500.00 | 36,800.00 | 36,800.00 | 378,661 |
| 2024-06-03 | 39,050.00 | 39,600.00 | 37,700.00 | 38,200.00 | 38,200.00 | 406,446 |
| 2024-05-31 | 35,600.00 | 39,500.00 | 35,600.00 | 38,950.00 | 38,950.00 | 1,312,681 |
| 2024-05-30 | 36,500.00 | 36,850.00 | 35,100.00 | 35,350.00 | 35,350.00 | 321,665 |
| 2024-05-29 | 38,500.00 | 38,500.00 | 37,050.00 | 37,100.00 | 37,100.00 | 404,805 |
| 2024-05-28 | 39,400.00 | 40,950.00 | 38,300.00 | 38,600.00 | 38,600.00 | 1,130,844 |
| 2024-05-27 | 38,100.00 | 39,150.00 | 37,200.00 | 39,000.00 | 39,000.00 | 570,558 |
| 2024-05-24 | 39,000.00 | 39,850.00 | 37,650.00 | 38,250.00 | 38,250.00 | 650,682 |
| 2024-05-23 | 36,850.00 | 39,900.00 | 35,700.00 | 39,800.00 | 39,800.00 | 1,796,212 |
| 2024-05-22 | 33,500.00 | 40,250.00 | 33,400.00 | 37,600.00 | 37,600.00 | 4,561,406 |
| 2024-05-21 | 33,950.00 | 34,000.00 | 33,000.00 | 33,150.00 | 33,150.00 | 237,541 |
| 2024-05-20 | 34,550.00 | 35,400.00 | 33,250.00 | 33,900.00 | 33,900.00 | 461,025 |
| 2024-05-17 | 35,800.00 | 35,800.00 | 34,500.00 | 34,650.00 | 34,650.00 | 283,501 |
| 2024-05-16 | 36,500.00 | 36,600.00 | 35,600.00 | 35,800.00 | 35,800.00 | 234,316 |
| 2024-05-14 | 35,200.00 | 36,500.00 | 34,650.00 | 35,950.00 | 35,950.00 | 397,911 |
| 2024-05-13 | 35,850.00 | 36,700.00 | 35,000.00 | 35,200.00 | 35,200.00 | 424,214 |
| 2024-05-10 | 36,950.00 | 39,400.00 | 35,650.00 | 35,700.00 | 35,700.00 | 1,513,607 |
| 2024-05-09 | 36,950.00 | 37,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | 497,061 |
| 2024-05-08 | 38,200.00 | 38,200.00 | 35,900.00 | 37,100.00 | 37,100.00 | 589,579 |
| 2024-05-07 | 39,650.00 | 39,700.00 | 37,350.00 | 37,900.00 | 37,900.00 | 600,598 |
| 2024-05-03 | 39,800.00 | 39,950.00 | 39,150.00 | 39,300.00 | 39,300.00 | 378,016 |
| 2024-05-02 | 39,050.00 | 39,850.00 | 38,900.00 | 39,200.00 | 39,200.00 | 337,751 |
| 2024-04-30 | 39,700.00 | 40,900.00 | 39,000.00 | 39,200.00 | 39,200.00 | 798,634 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.