ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 23,250.00 | 23,450.00 | 22,950.00 | 23,150.00 | 23,150.00 | 31,238 |
| 2025-07-24 | 23,400.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | 47,936 |
| 2025-07-23 | 23,650.00 | 23,700.00 | 22,900.00 | 23,350.00 | 23,350.00 | 48,621 |
| 2025-07-22 | 24,250.00 | 24,300.00 | 23,250.00 | 23,550.00 | 23,550.00 | 67,804 |
| 2025-07-21 | 24,450.00 | 24,550.00 | 23,950.00 | 24,250.00 | 24,250.00 | 63,546 |
| 2025-07-18 | 24,400.00 | 24,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | 55,002 |
| 2025-07-17 | 24,750.00 | 24,950.00 | 23,900.00 | 24,450.00 | 24,450.00 | 204,021 |
| 2025-07-16 | 23,400.00 | 23,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | 21,969 |
| 2025-07-15 | 22,900.00 | 23,750.00 | 22,750.00 | 23,600.00 | 23,600.00 | 54,269 |
| 2025-07-14 | 23,100.00 | 23,200.00 | 22,900.00 | 22,950.00 | 22,950.00 | 29,200 |
| 2025-07-11 | 23,250.00 | 23,350.00 | 23,050.00 | 23,100.00 | 23,100.00 | 18,913 |
| 2025-07-10 | 23,400.00 | 23,400.00 | 23,050.00 | 23,100.00 | 23,100.00 | 22,977 |
| 2025-07-09 | 23,200.00 | 23,600.00 | 23,000.00 | 23,250.00 | 23,250.00 | 52,202 |
| 2025-07-08 | 23,500.00 | 23,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 46,342 |
| 2025-07-07 | 23,650.00 | 23,950.00 | 23,050.00 | 23,350.00 | 23,350.00 | 55,669 |
| 2025-07-04 | 24,250.00 | 24,650.00 | 23,650.00 | 23,950.00 | 23,950.00 | 46,815 |
| 2025-07-03 | 23,800.00 | 24,050.00 | 23,750.00 | 23,900.00 | 23,900.00 | 29,109 |
| 2025-07-02 | 23,950.00 | 24,350.00 | 23,350.00 | 23,750.00 | 23,750.00 | 39,107 |
| 2025-07-01 | 24,400.00 | 24,550.00 | 24,100.00 | 24,100.00 | 24,100.00 | 46,072 |
| 2025-06-30 | 24,800.00 | 24,900.00 | 24,050.00 | 24,150.00 | 24,150.00 | 51,633 |
| 2025-06-27 | 24,700.00 | 24,800.00 | 24,100.00 | 24,500.00 | 24,500.00 | 92,287 |
| 2025-06-26 | 25,150.00 | 25,300.00 | 23,750.00 | 24,250.00 | 24,250.00 | 83,419 |
| 2025-06-25 | 25,100.00 | 25,200.00 | 24,300.00 | 24,850.00 | 24,850.00 | 85,959 |
| 2025-06-24 | 25,800.00 | 25,850.00 | 24,800.00 | 25,200.00 | 25,200.00 | 196,763 |
| 2025-06-23 | 23,100.00 | 25,500.00 | 22,750.00 | 24,800.00 | 24,800.00 | 326,771 |
| 2025-06-20 | 23,500.00 | 24,400.00 | 23,250.00 | 23,650.00 | 23,650.00 | 182,450 |
| 2025-06-19 | 23,200.00 | 23,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | 69,022 |
| 2025-06-18 | 22,650.00 | 23,000.00 | 22,400.00 | 22,950.00 | 22,950.00 | 45,891 |
| 2025-06-17 | 23,200.00 | 23,500.00 | 22,550.00 | 22,700.00 | 22,700.00 | 87,098 |
| 2025-06-16 | 22,700.00 | 23,000.00 | 22,500.00 | 23,000.00 | 23,000.00 | 70,413 |
| 2025-06-13 | 24,400.00 | 24,400.00 | 22,950.00 | 23,250.00 | 23,250.00 | 94,951 |
| 2025-06-12 | 24,000.00 | 24,300.00 | 23,900.00 | 24,250.00 | 24,250.00 | 50,752 |
| 2025-06-11 | 24,050.00 | 24,100.00 | 23,650.00 | 24,050.00 | 24,050.00 | 46,049 |
| 2025-06-10 | 24,050.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | 43,320 |
| 2025-06-09 | 24,200.00 | 24,200.00 | 23,650.00 | 23,850.00 | 23,850.00 | 34,447 |
| 2025-06-05 | 23,700.00 | 23,900.00 | 23,350.00 | 23,850.00 | 23,850.00 | 36,255 |
| 2025-06-04 | 23,300.00 | 23,850.00 | 23,150.00 | 23,700.00 | 23,700.00 | 48,715 |
| 2025-06-02 | 22,950.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 30,409 |
| 2025-05-30 | 23,400.00 | 23,400.00 | 22,850.00 | 23,050.00 | 23,050.00 | 30,048 |
| 2025-05-29 | 23,450.00 | 23,800.00 | 23,050.00 | 23,350.00 | 23,350.00 | 30,447 |
| 2025-05-28 | 23,200.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 27,428 |
| 2025-05-27 | 23,300.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,150.00 | 24,644 |
| 2025-05-26 | 22,850.00 | 23,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | 24,675 |
| 2025-05-23 | 23,550.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | 29,904 |
| 2025-05-22 | 23,450.00 | 23,700.00 | 23,200.00 | 23,500.00 | 23,500.00 | 26,425 |
| 2025-05-21 | 24,000.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,900.00 | 34,955 |
| 2025-05-20 | 24,500.00 | 24,950.00 | 23,850.00 | 23,850.00 | 23,850.00 | 51,022 |
| 2025-05-19 | 24,650.00 | 24,750.00 | 24,050.00 | 24,100.00 | 24,100.00 | 58,794 |
| 2025-05-16 | 26,000.00 | 26,050.00 | 25,000.00 | 25,200.00 | 25,200.00 | 72,573 |
| 2025-05-15 | 26,850.00 | 27,000.00 | 25,150.00 | 25,700.00 | 25,700.00 | 172,141 |
| 2025-05-14 | 25,000.00 | 25,900.00 | 24,700.00 | 25,900.00 | 25,900.00 | 128,090 |
| 2025-05-13 | 24,400.00 | 25,200.00 | 24,400.00 | 24,650.00 | 24,650.00 | 83,727 |
| 2025-05-12 | 23,350.00 | 25,750.00 | 23,300.00 | 24,200.00 | 24,200.00 | 287,130 |
| 2025-05-09 | 24,050.00 | 24,050.00 | 22,900.00 | 23,250.00 | 23,250.00 | 34,945 |
| 2025-05-08 | 23,950.00 | 24,100.00 | 23,750.00 | 23,900.00 | 23,900.00 | 19,545 |
| 2025-05-07 | 23,350.00 | 23,700.00 | 23,150.00 | 23,700.00 | 23,700.00 | 26,838 |
| 2025-05-02 | 22,850.00 | 23,650.00 | 22,850.00 | 23,150.00 | 23,150.00 | 20,189 |
| 2025-04-30 | 23,950.00 | 24,000.00 | 23,100.00 | 23,150.00 | 23,150.00 | 35,512 |
| 2025-04-29 | 23,800.00 | 24,000.00 | 23,700.00 | 23,950.00 | 23,950.00 | 26,114 |
| 2025-04-28 | 24,450.00 | 24,450.00 | 23,750.00 | 23,750.00 | 23,750.00 | 39,507 |
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.