ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,260.00 | 16,440.00 | 14,860.00 | 15,950.00 | 15,950.00 | 34,231 |
| 2026-07-20 | 15,950.00 | 15,980.00 | 15,100.00 | 15,140.00 | 15,140.00 | 31,588 |
| 2026-07-16 | 16,950.00 | 16,950.00 | 16,260.00 | 16,470.00 | 16,470.00 | 22,126 |
| 2026-07-15 | 16,690.00 | 17,600.00 | 16,530.00 | 17,150.00 | 17,150.00 | 29,192 |
| 2026-07-14 | 16,580.00 | 17,030.00 | 15,730.00 | 16,150.00 | 16,150.00 | 38,057 |
| 2026-07-13 | 18,240.00 | 18,780.00 | 16,900.00 | 17,070.00 | 17,070.00 | 36,598 |
| 2026-07-10 | 16,260.00 | 18,680.00 | 16,260.00 | 18,240.00 | 18,240.00 | 71,553 |
| 2026-07-09 | 15,700.00 | 17,110.00 | 15,700.00 | 16,090.00 | 16,090.00 | 46,025 |
| 2026-07-08 | 16,520.00 | 17,200.00 | 15,780.00 | 15,980.00 | 15,980.00 | 69,111 |
| 2026-07-07 | 18,040.00 | 18,680.00 | 17,150.00 | 17,350.00 | 17,350.00 | 46,128 |
| 2026-07-06 | 18,720.00 | 18,720.00 | 18,020.00 | 18,600.00 | 18,600.00 | 27,436 |
| 2026-07-03 | 19,290.00 | 19,560.00 | 17,950.00 | 18,440.00 | 18,440.00 | 94,923 |
| 2026-07-02 | 20,700.00 | 20,700.00 | 19,000.00 | 19,100.00 | 19,100.00 | 42,824 |
| 2026-07-01 | 20,250.00 | 21,100.00 | 19,820.00 | 20,700.00 | 20,700.00 | 48,052 |
| 2026-06-30 | 20,450.00 | 20,800.00 | 19,870.00 | 20,250.00 | 20,250.00 | 53,842 |
| 2026-06-29 | 17,960.00 | 20,200.00 | 17,820.00 | 20,150.00 | 20,150.00 | 54,368 |
| 2026-06-26 | 19,700.00 | 20,100.00 | 17,830.00 | 18,230.00 | 18,230.00 | 71,603 |
| 2026-06-25 | 22,150.00 | 22,150.00 | 19,890.00 | 20,100.00 | 20,100.00 | 52,509 |
| 2026-06-24 | 19,710.00 | 20,500.00 | 19,510.00 | 20,500.00 | 20,500.00 | 60,694 |
| 2026-06-23 | 21,550.00 | 21,800.00 | 19,800.00 | 19,810.00 | 19,810.00 | 67,278 |
| 2026-06-22 | 22,350.00 | 22,900.00 | 21,350.00 | 21,600.00 | 21,600.00 | 52,503 |
| 2026-06-19 | 23,150.00 | 23,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | 80,876 |
| 2026-06-18 | 25,000.00 | 25,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | 55,735 |
| 2026-06-17 | 24,150.00 | 24,450.00 | 22,600.00 | 24,100.00 | 24,100.00 | 49,200 |
| 2026-06-16 | 26,200.00 | 26,200.00 | 24,150.00 | 24,550.00 | 24,550.00 | 63,559 |
| 2026-06-15 | 25,900.00 | 27,000.00 | 25,000.00 | 25,250.00 | 25,250.00 | 63,659 |
| 2026-06-12 | 22,850.00 | 26,800.00 | 22,650.00 | 25,100.00 | 25,100.00 | 232,674 |
| 2026-06-11 | 21,950.00 | 22,100.00 | 21,000.00 | 21,950.00 | 21,950.00 | 76,683 |
| 2026-06-10 | 22,750.00 | 23,600.00 | 21,850.00 | 22,450.00 | 22,450.00 | 58,526 |
| 2026-06-09 | 23,250.00 | 23,850.00 | 22,500.00 | 23,300.00 | 23,300.00 | 73,658 |
| 2026-06-08 | 24,000.00 | 24,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | 104,874 |
| 2026-06-05 | 26,900.00 | 27,050.00 | 25,200.00 | 26,400.00 | 26,400.00 | 85,073 |
| 2026-06-04 | 27,750.00 | 27,900.00 | 26,450.00 | 27,200.00 | 27,200.00 | 100,515 |
| 2026-06-02 | 31,100.00 | 32,700.00 | 28,200.00 | 29,300.00 | 29,300.00 | 394,930 |
| 2026-06-01 | 28,400.00 | 32,300.00 | 28,200.00 | 31,600.00 | 31,600.00 | 1,008,729 |
| 2026-05-29 | 26,050.00 | 26,600.00 | 24,800.00 | 25,900.00 | 25,900.00 | 109,049 |
| 2026-05-28 | 26,400.00 | 27,050.00 | 24,500.00 | 25,450.00 | 25,450.00 | 55,294 |
| 2026-05-27 | 27,200.00 | 27,250.00 | 25,750.00 | 25,850.00 | 25,850.00 | 74,143 |
| 2026-05-26 | 28,650.00 | 28,800.00 | 27,400.00 | 27,400.00 | 27,400.00 | 64,316 |
| 2026-05-22 | 28,400.00 | 28,850.00 | 27,400.00 | 28,100.00 | 28,100.00 | 57,803 |
| 2026-05-21 | 25,750.00 | 28,400.00 | 25,750.00 | 27,850.00 | 27,850.00 | 81,704 |
| 2026-05-20 | 26,450.00 | 26,500.00 | 24,600.00 | 25,200.00 | 25,200.00 | 79,131 |
| 2026-05-19 | 28,350.00 | 28,650.00 | 26,250.00 | 26,800.00 | 26,800.00 | 96,065 |
| 2026-05-18 | 30,350.00 | 30,500.00 | 28,300.00 | 29,000.00 | 29,000.00 | 99,966 |
| 2026-05-15 | 30,700.00 | 31,800.00 | 28,800.00 | 29,750.00 | 29,750.00 | 351,946 |
| 2026-05-14 | 30,050.00 | 30,475.00 | 29,100.00 | 29,950.00 | 29,950.00 | 125,737 |
| 2026-05-13 | 28,750.00 | 29,650.00 | 28,000.00 | 29,000.00 | 29,000.00 | 81,658 |
| 2026-05-12 | 29,200.00 | 30,250.00 | 27,450.00 | 28,250.00 | 28,250.00 | 177,469 |
| 2026-05-11 | 29,300.00 | 29,350.00 | 28,000.00 | 28,500.00 | 28,500.00 | 89,846 |
| 2026-05-08 | 29,450.00 | 29,950.00 | 28,800.00 | 29,000.00 | 29,000.00 | 106,633 |
| 2026-05-07 | 29,150.00 | 29,250.00 | 28,200.00 | 28,500.00 | 28,500.00 | 54,359 |
| 2026-05-06 | 30,050.00 | 30,050.00 | 29,000.00 | 29,150.00 | 29,150.00 | 91,661 |
| 2026-05-04 | 31,100.00 | 31,100.00 | 30,000.00 | 30,200.00 | 30,200.00 | 68,064 |
| 2026-04-30 | 32,050.00 | 32,200.00 | 30,000.00 | 30,350.00 | 30,350.00 | 169,971 |
| 2026-04-29 | 30,400.00 | 30,600.00 | 29,900.00 | 30,350.00 | 30,350.00 | 75,759 |
| 2026-04-28 | 30,800.00 | 30,950.00 | 29,650.00 | 29,900.00 | 29,900.00 | 80,964 |
| 2026-04-27 | 29,650.00 | 30,250.00 | 29,250.00 | 30,050.00 | 30,050.00 | 136,839 |
| 2026-04-24 | 28,500.00 | 29,600.00 | 28,200.00 | 29,050.00 | 29,050.00 | 58,103 |
| 2026-04-23 | 29,500.00 | 29,500.00 | 28,250.00 | 28,650.00 | 28,650.00 | 39,579 |
| 2026-04-22 | 28,800.00 | 28,950.00 | 28,150.00 | 28,900.00 | 28,900.00 | 32,668 |
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.