ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 29,050.00 | 29,150.00 | 28,650.00 | 28,850.00 | 28,850.00 | 31,375 |
| 2026-04-20 | 28,750.00 | 29,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | 32,495 |
| 2026-04-17 | 29,600.00 | 29,600.00 | 28,800.00 | 29,150.00 | 29,150.00 | 47,757 |
| 2026-04-16 | 28,800.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,800.00 | 56,430 |
| 2026-04-15 | 28,300.00 | 28,350.00 | 27,900.00 | 28,300.00 | 28,300.00 | 50,851 |
| 2026-04-14 | 27,250.00 | 27,750.00 | 27,050.00 | 27,650.00 | 27,650.00 | 48,333 |
| 2026-04-13 | 26,550.00 | 26,800.00 | 26,400.00 | 26,650.00 | 26,650.00 | 22,933 |
| 2026-04-10 | 28,200.00 | 28,300.00 | 27,150.00 | 27,400.00 | 27,400.00 | 43,203 |
| 2026-04-09 | 26,950.00 | 28,200.00 | 26,350.00 | 28,000.00 | 28,000.00 | 123,390 |
| 2026-04-08 | 26,450.00 | 27,250.00 | 26,300.00 | 27,250.00 | 27,250.00 | 51,646 |
| 2026-04-07 | 26,000.00 | 26,150.00 | 25,100.00 | 25,400.00 | 25,400.00 | 29,406 |
| 2026-04-06 | 25,800.00 | 25,800.00 | 25,150.00 | 25,300.00 | 25,300.00 | 28,306 |
| 2026-04-03 | 26,400.00 | 26,700.00 | 25,400.00 | 25,700.00 | 25,700.00 | 35,271 |
| 2026-04-02 | 28,050.00 | 28,050.00 | 25,300.00 | 25,700.00 | 25,700.00 | 95,398 |
| 2026-04-01 | 25,550.00 | 26,950.00 | 25,550.00 | 26,600.00 | 26,600.00 | 47,970 |
| 2026-03-31 | 25,750.00 | 26,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | 54,626 |
| 2026-03-30 | 25,550.00 | 26,150.00 | 25,300.00 | 25,700.00 | 25,700.00 | 32,667 |
| 2026-03-27 | 25,900.00 | 26,900.00 | 25,100.00 | 26,800.00 | 26,800.00 | 41,306 |
| 2026-03-26 | 27,700.00 | 27,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 35,232 |
| 2026-03-25 | 27,100.00 | 27,800.00 | 26,950.00 | 27,650.00 | 27,650.00 | 35,821 |
| 2026-03-24 | 26,800.00 | 27,000.00 | 25,600.00 | 26,650.00 | 26,650.00 | 42,561 |
| 2026-03-23 | 26,500.00 | 26,750.00 | 25,850.00 | 25,850.00 | 25,850.00 | 72,663 |
| 2026-03-20 | 27,900.00 | 27,950.00 | 27,200.00 | 27,600.00 | 27,600.00 | 44,392 |
| 2026-03-19 | 27,700.00 | 27,850.00 | 27,400.00 | 27,550.00 | 27,550.00 | 35,956 |
| 2026-03-18 | 28,050.00 | 28,700.00 | 28,050.00 | 28,300.00 | 28,300.00 | 48,327 |
| 2026-03-17 | 27,950.00 | 28,450.00 | 27,650.00 | 27,700.00 | 27,700.00 | 48,313 |
| 2026-03-16 | 28,000.00 | 28,450.00 | 27,100.00 | 27,400.00 | 27,400.00 | 58,411 |
| 2026-03-13 | 27,700.00 | 28,800.00 | 27,100.00 | 28,250.00 | 28,250.00 | 152,111 |
| 2026-03-12 | 28,700.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 58,833 |
| 2026-03-11 | 29,150.00 | 29,700.00 | 28,500.00 | 29,150.00 | 29,150.00 | 112,702 |
| 2026-03-10 | 28,200.00 | 28,500.00 | 27,650.00 | 27,900.00 | 27,900.00 | 80,162 |
| 2026-03-09 | 26,800.00 | 27,600.00 | 25,550.00 | 26,800.00 | 26,800.00 | 120,146 |
| 2026-03-06 | 28,350.00 | 30,275.00 | 27,800.00 | 29,050.00 | 29,050.00 | 144,174 |
| 2026-03-05 | 27,200.00 | 28,800.00 | 27,200.00 | 28,100.00 | 28,100.00 | 140,210 |
| 2026-03-04 | 28,000.00 | 29,200.00 | 24,800.00 | 25,600.00 | 25,600.00 | 307,171 |
| 2026-03-03 | 33,050.00 | 33,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 211,558 |
| 2026-02-27 | 34,900.00 | 34,950.00 | 34,050.00 | 34,450.00 | 34,450.00 | 117,128 |
| 2026-02-26 | 35,650.00 | 36,500.00 | 35,100.00 | 35,200.00 | 35,200.00 | 258,775 |
| 2026-02-25 | 35,050.00 | 35,150.00 | 34,150.00 | 35,000.00 | 35,000.00 | 134,130 |
| 2026-02-24 | 33,200.00 | 34,500.00 | 32,800.00 | 34,300.00 | 34,300.00 | 121,610 |
| 2026-02-23 | 34,450.00 | 34,650.00 | 33,200.00 | 33,400.00 | 33,400.00 | 132,526 |
| 2026-02-20 | 35,300.00 | 35,350.00 | 33,000.00 | 34,200.00 | 34,200.00 | 98,425 |
| 2026-02-19 | 35,200.00 | 35,450.00 | 34,050.00 | 35,100.00 | 35,100.00 | 140,662 |
| 2026-02-13 | 34,650.00 | 35,500.00 | 34,300.00 | 35,000.00 | 35,000.00 | 90,103 |
| 2026-02-12 | 36,600.00 | 36,700.00 | 35,250.00 | 35,650.00 | 35,650.00 | 165,562 |
| 2026-02-11 | 34,850.00 | 35,300.00 | 33,650.00 | 34,900.00 | 34,900.00 | 128,476 |
| 2026-02-10 | 36,000.00 | 36,200.00 | 34,600.00 | 34,700.00 | 34,700.00 | 116,591 |
| 2026-02-09 | 34,700.00 | 34,800.00 | 33,800.00 | 34,400.00 | 34,400.00 | 108,716 |
| 2026-02-06 | 33,800.00 | 34,300.00 | 32,400.00 | 33,300.00 | 33,300.00 | 194,117 |
| 2026-02-05 | 36,800.00 | 36,800.00 | 35,000.00 | 35,350.00 | 35,350.00 | 167,560 |
| 2026-02-04 | 37,000.00 | 37,300.00 | 36,400.00 | 37,200.00 | 37,200.00 | 176,150 |
| 2026-02-03 | 36,150.00 | 37,350.00 | 35,450.00 | 36,750.00 | 36,750.00 | 197,161 |
| 2026-02-02 | 36,200.00 | 38,050.00 | 35,000.00 | 35,200.00 | 35,200.00 | 263,772 |
| 2026-01-30 | 38,100.00 | 38,550.00 | 36,750.00 | 37,200.00 | 37,200.00 | 339,515 |
| 2026-01-29 | 37,800.00 | 37,800.00 | 36,050.00 | 37,350.00 | 37,350.00 | 415,039 |
| 2026-01-28 | 38,950.00 | 39,300.00 | 37,700.00 | 38,200.00 | 38,200.00 | 501,139 |
| 2026-01-27 | 38,300.00 | 39,000.00 | 37,300.00 | 38,150.00 | 38,150.00 | 364,202 |
| 2026-01-26 | 35,800.00 | 39,650.00 | 35,400.00 | 39,500.00 | 39,500.00 | 876,626 |
| 2026-01-23 | 38,900.00 | 39,500.00 | 36,650.00 | 36,800.00 | 36,800.00 | 594,722 |
| 2026-01-22 | 43,100.00 | 43,950.00 | 37,800.00 | 38,700.00 | 38,700.00 | 1,393,136 |
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.