ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 34,750.00 | 41,400.00 | 34,650.00 | 38,750.00 | 38,750.00 | 1,991,389 |
| 2026-01-20 | 38,200.00 | 39,550.00 | 33,300.00 | 36,600.00 | 36,600.00 | 1,394,176 |
| 2026-01-19 | 35,700.00 | 36,750.00 | 35,250.00 | 36,500.00 | 36,500.00 | 1,018,205 |
| 2026-01-16 | 36,300.00 | 36,900.00 | 34,250.00 | 34,600.00 | 34,600.00 | 1,252,809 |
| 2026-01-15 | 31,100.00 | 37,700.00 | 30,900.00 | 37,500.00 | 37,500.00 | 3,005,549 |
| 2026-01-14 | 31,300.00 | 32,350.00 | 30,550.00 | 31,450.00 | 31,450.00 | 402,633 |
| 2026-01-13 | 29,750.00 | 30,400.00 | 29,400.00 | 30,350.00 | 30,350.00 | 191,364 |
| 2026-01-12 | 29,000.00 | 29,300.00 | 28,600.00 | 29,100.00 | 29,100.00 | 119,684 |
| 2026-01-09 | 29,650.00 | 29,650.00 | 28,400.00 | 28,850.00 | 28,850.00 | 145,393 |
| 2026-01-08 | 30,550.00 | 30,550.00 | 29,250.00 | 29,300.00 | 29,300.00 | 173,011 |
| 2026-01-07 | 30,750.00 | 30,950.00 | 30,000.00 | 30,300.00 | 30,300.00 | 191,049 |
| 2026-01-06 | 31,600.00 | 31,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | 191,543 |
| 2026-01-05 | 31,100.00 | 31,450.00 | 30,150.00 | 31,350.00 | 31,350.00 | 176,320 |
| 2026-01-02 | 30,700.00 | 31,700.00 | 30,300.00 | 31,300.00 | 31,300.00 | 186,369 |
| 2025-12-30 | 33,200.00 | 33,250.00 | 30,600.00 | 30,650.00 | 30,650.00 | 352,154 |
| 2025-12-29 | 30,700.00 | 33,000.00 | 30,550.00 | 32,750.00 | 32,750.00 | 490,670 |
| 2025-12-26 | 30,550.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,400.00 | 133,765 |
| 2025-12-24 | 31,150.00 | 31,150.00 | 29,900.00 | 30,050.00 | 30,050.00 | 163,463 |
| 2025-12-23 | 32,200.00 | 33,000.00 | 30,750.00 | 30,950.00 | 30,950.00 | 301,582 |
| 2025-12-22 | 31,600.00 | 33,050.00 | 30,700.00 | 32,100.00 | 32,100.00 | 393,554 |
| 2025-12-19 | 30,500.00 | 30,650.00 | 29,200.00 | 30,600.00 | 30,600.00 | 130,087 |
| 2025-12-18 | 29,200.00 | 30,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | 126,958 |
| 2025-12-17 | 31,650.00 | 31,650.00 | 29,800.00 | 30,050.00 | 30,050.00 | 171,496 |
| 2025-12-16 | 32,750.00 | 32,750.00 | 31,050.00 | 31,100.00 | 31,100.00 | 234,613 |
| 2025-12-15 | 32,200.00 | 33,550.00 | 31,700.00 | 32,600.00 | 32,600.00 | 461,128 |
| 2025-12-12 | 31,300.00 | 32,900.00 | 30,800.00 | 32,850.00 | 32,850.00 | 392,948 |
| 2025-12-11 | 31,600.00 | 32,000.00 | 30,750.00 | 31,250.00 | 31,250.00 | 187,705 |
| 2025-12-10 | 31,700.00 | 31,900.00 | 31,100.00 | 31,300.00 | 31,300.00 | 123,437 |
| 2025-12-09 | 31,400.00 | 32,000.00 | 30,950.00 | 31,600.00 | 31,600.00 | 146,397 |
| 2025-12-08 | 31,500.00 | 32,400.00 | 30,600.00 | 31,800.00 | 31,800.00 | 258,236 |
| 2025-12-05 | 33,000.00 | 33,000.00 | 31,050.00 | 31,250.00 | 31,250.00 | 389,126 |
| 2025-12-04 | 33,650.00 | 34,500.00 | 32,000.00 | 32,300.00 | 32,300.00 | 592,854 |
| 2025-12-03 | 32,700.00 | 32,950.00 | 31,800.00 | 32,400.00 | 32,400.00 | 425,134 |
| 2025-12-02 | 30,500.00 | 31,600.00 | 29,700.00 | 31,300.00 | 31,300.00 | 236,196 |
| 2025-12-01 | 31,550.00 | 32,050.00 | 29,500.00 | 30,000.00 | 30,000.00 | 387,754 |
| 2025-11-28 | 30,500.00 | 31,200.00 | 29,800.00 | 31,200.00 | 31,200.00 | 481,456 |
| 2025-11-27 | 28,350.00 | 29,350.00 | 28,050.00 | 29,200.00 | 29,200.00 | 184,845 |
| 2025-11-26 | 27,900.00 | 28,250.00 | 27,400.00 | 28,250.00 | 28,250.00 | 100,576 |
| 2025-11-25 | 29,350.00 | 29,400.00 | 27,700.00 | 28,000.00 | 28,000.00 | 138,794 |
| 2025-11-24 | 30,100.00 | 30,250.00 | 28,700.00 | 28,900.00 | 28,900.00 | 222,312 |
| 2025-11-21 | 26,950.00 | 29,950.00 | 26,500.00 | 29,700.00 | 29,700.00 | 487,098 |
| 2025-11-20 | 29,250.00 | 29,350.00 | 28,100.00 | 28,250.00 | 28,250.00 | 186,034 |
| 2025-11-19 | 30,000.00 | 32,000.00 | 27,300.00 | 27,750.00 | 27,750.00 | 1,303,942 |
| 2025-11-18 | 26,850.00 | 27,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | 108,358 |
| 2025-11-17 | 27,950.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | 66,003 |
| 2025-11-14 | 28,300.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | 91,691 |
| 2025-11-13 | 28,750.00 | 29,600.00 | 28,150.00 | 29,350.00 | 29,350.00 | 99,810 |
| 2025-11-12 | 29,100.00 | 29,250.00 | 28,400.00 | 28,950.00 | 28,950.00 | 68,219 |
| 2025-11-11 | 29,150.00 | 29,300.00 | 27,900.00 | 28,350.00 | 28,350.00 | 155,000 |
| 2025-11-10 | 28,550.00 | 28,550.00 | 27,200.00 | 28,400.00 | 28,400.00 | 113,937 |
| 2025-11-07 | 27,350.00 | 29,200.00 | 27,050.00 | 27,750.00 | 27,750.00 | 173,702 |
| 2025-11-06 | 31,000.00 | 31,100.00 | 27,950.00 | 28,700.00 | 28,700.00 | 238,213 |
| 2025-11-05 | 31,500.00 | 32,050.00 | 28,900.00 | 30,100.00 | 30,100.00 | 390,860 |
| 2025-11-04 | 33,000.00 | 33,850.00 | 31,950.00 | 32,800.00 | 32,800.00 | 463,244 |
| 2025-11-03 | 31,300.00 | 33,850.00 | 31,050.00 | 33,650.00 | 33,650.00 | 1,164,324 |
| 2025-10-31 | 33,050.00 | 33,900.00 | 30,550.00 | 31,050.00 | 31,050.00 | 1,082,734 |
| 2025-10-30 | 29,250.00 | 29,800.00 | 28,250.00 | 29,400.00 | 29,400.00 | 227,732 |
| 2025-10-29 | 30,000.00 | 30,100.00 | 29,100.00 | 29,450.00 | 29,450.00 | 210,760 |
| 2025-10-28 | 30,600.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | 188,569 |
| 2025-10-27 | 30,900.00 | 30,950.00 | 29,800.00 | 30,300.00 | 30,300.00 | 196,839 |
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.