ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 25,000.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | 38,655 |
| 2025-04-24 | 24,800.00 | 25,000.00 | 24,550.00 | 24,800.00 | 24,800.00 | 74,969 |
| 2025-04-23 | 24,900.00 | 24,900.00 | 24,250.00 | 24,650.00 | 24,650.00 | 51,339 |
| 2025-04-22 | 23,600.00 | 24,500.00 | 23,600.00 | 24,200.00 | 24,200.00 | 43,222 |
| 2025-04-21 | 24,150.00 | 24,600.00 | 23,850.00 | 24,050.00 | 24,050.00 | 32,037 |
| 2025-04-18 | 24,500.00 | 24,600.00 | 23,750.00 | 24,350.00 | 24,350.00 | 31,098 |
| 2025-04-17 | 23,700.00 | 24,350.00 | 23,700.00 | 24,250.00 | 24,250.00 | 32,136 |
| 2025-04-16 | 24,900.00 | 25,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | 66,972 |
| 2025-04-15 | 24,200.00 | 25,050.00 | 23,950.00 | 24,450.00 | 24,450.00 | 76,694 |
| 2025-04-14 | 24,050.00 | 24,150.00 | 23,650.00 | 24,150.00 | 24,150.00 | 73,381 |
| 2025-04-11 | 20,800.00 | 23,750.00 | 20,800.00 | 23,450.00 | 23,450.00 | 145,800 |
| 2025-04-10 | 20,800.00 | 21,600.00 | 20,450.00 | 21,400.00 | 21,400.00 | 72,569 |
| 2025-04-09 | 20,150.00 | 20,600.00 | 19,490.00 | 19,640.00 | 19,640.00 | 131,278 |
| 2025-04-08 | 21,400.00 | 21,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 71,138 |
| 2025-04-07 | 22,250.00 | 22,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 79,378 |
| 2025-04-04 | 22,500.00 | 23,300.00 | 22,400.00 | 22,850.00 | 22,850.00 | 64,896 |
| 2025-04-03 | 22,200.00 | 23,400.00 | 22,200.00 | 22,950.00 | 22,950.00 | 50,395 |
| 2025-04-02 | 23,900.00 | 24,100.00 | 22,900.00 | 22,900.00 | 22,900.00 | 55,735 |
| 2025-04-01 | 23,250.00 | 23,900.00 | 23,150.00 | 23,400.00 | 23,400.00 | 35,342 |
| 2025-03-31 | 23,450.00 | 23,750.00 | 23,100.00 | 23,150.00 | 23,150.00 | 64,539 |
| 2025-03-28 | 25,300.00 | 25,600.00 | 24,050.00 | 24,100.00 | 24,100.00 | 97,813 |
| 2025-03-27 | 25,400.00 | 25,950.00 | 25,100.00 | 25,300.00 | 25,300.00 | 58,284 |
| 2025-03-26 | 25,600.00 | 25,900.00 | 25,150.00 | 25,850.00 | 25,850.00 | 58,430 |
| 2025-03-25 | 26,750.00 | 27,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | 92,688 |
| 2025-03-24 | 26,250.00 | 27,650.00 | 26,150.00 | 26,350.00 | 26,350.00 | 102,575 |
| 2025-03-21 | 27,350.00 | 27,750.00 | 26,300.00 | 26,300.00 | 26,300.00 | 145,497 |
| 2025-03-20 | 28,000.00 | 28,300.00 | 27,550.00 | 27,550.00 | 27,550.00 | 111,653 |
| 2025-03-19 | 28,500.00 | 28,800.00 | 27,800.00 | 27,900.00 | 27,900.00 | 126,510 |
| 2025-03-18 | 28,800.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,900.00 | 137,189 |
| 2025-03-17 | 28,850.00 | 29,200.00 | 28,300.00 | 28,800.00 | 28,800.00 | 167,543 |
| 2025-03-14 | 27,200.00 | 28,850.00 | 27,200.00 | 28,850.00 | 28,850.00 | 388,339 |
| 2025-03-13 | 28,000.00 | 28,150.00 | 27,000.00 | 27,000.00 | 27,000.00 | 120,820 |
| 2025-03-12 | 27,400.00 | 28,175.00 | 27,150.00 | 27,600.00 | 27,600.00 | 174,268 |
| 2025-03-11 | 25,800.00 | 27,625.00 | 25,750.00 | 27,400.00 | 27,400.00 | 225,124 |
| 2025-03-10 | 25,700.00 | 27,100.00 | 25,700.00 | 26,650.00 | 26,650.00 | 161,519 |
| 2025-03-07 | 25,750.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,800.00 | 99,383 |
| 2025-03-06 | 27,500.00 | 27,600.00 | 25,850.00 | 25,950.00 | 25,950.00 | 175,507 |
| 2025-03-05 | 26,600.00 | 27,750.00 | 26,500.00 | 27,500.00 | 27,500.00 | 174,676 |
| 2025-03-04 | 25,250.00 | 27,100.00 | 25,000.00 | 26,750.00 | 26,750.00 | 172,920 |
| 2025-02-28 | 26,850.00 | 27,050.00 | 25,800.00 | 25,800.00 | 25,800.00 | 199,593 |
| 2025-02-27 | 28,100.00 | 28,400.00 | 27,300.00 | 27,300.00 | 27,300.00 | 129,121 |
| 2025-02-26 | 28,150.00 | 28,300.00 | 27,700.00 | 27,850.00 | 27,850.00 | 89,471 |
| 2025-02-25 | 27,250.00 | 28,750.00 | 27,250.00 | 27,900.00 | 27,900.00 | 159,007 |
| 2025-02-24 | 28,250.00 | 28,450.00 | 27,700.00 | 28,000.00 | 28,000.00 | 206,509 |
| 2025-02-21 | 28,500.00 | 29,500.00 | 28,200.00 | 29,050.00 | 29,050.00 | 172,868 |
| 2025-02-20 | 29,650.00 | 29,900.00 | 28,700.00 | 28,700.00 | 28,700.00 | 239,140 |
| 2025-02-19 | 30,800.00 | 30,850.00 | 29,700.00 | 29,950.00 | 29,950.00 | 303,208 |
| 2025-02-18 | 29,300.00 | 31,650.00 | 28,850.00 | 30,550.00 | 30,550.00 | 968,483 |
| 2025-02-17 | 29,000.00 | 29,250.00 | 28,300.00 | 29,150.00 | 29,150.00 | 227,607 |
| 2025-02-14 | 29,600.00 | 30,400.00 | 29,000.00 | 29,100.00 | 29,100.00 | 315,824 |
| 2025-02-13 | 29,350.00 | 29,950.00 | 29,150.00 | 29,600.00 | 29,600.00 | 197,631 |
| 2025-02-12 | 30,300.00 | 30,300.00 | 29,000.00 | 29,400.00 | 29,400.00 | 407,375 |
| 2025-02-11 | 31,400.00 | 31,400.00 | 30,450.00 | 30,650.00 | 30,650.00 | 501,799 |
| 2025-02-10 | 31,400.00 | 34,250.00 | 31,050.00 | 31,500.00 | 31,500.00 | 1,996,372 |
| 2025-02-07 | 30,550.00 | 31,350.00 | 30,100.00 | 30,600.00 | 30,600.00 | 453,987 |
| 2025-02-06 | 30,950.00 | 31,250.00 | 29,550.00 | 30,150.00 | 30,150.00 | 569,994 |
| 2025-02-05 | 30,200.00 | 31,800.00 | 30,000.00 | 31,100.00 | 31,100.00 | 962,830 |
| 2025-02-04 | 28,800.00 | 31,750.00 | 28,800.00 | 30,300.00 | 30,300.00 | 1,456,219 |
| 2025-02-03 | 29,600.00 | 30,200.00 | 28,300.00 | 28,550.00 | 28,550.00 | 427,126 |
| 2025-01-31 | 29,000.00 | 30,800.00 | 28,700.00 | 30,000.00 | 30,000.00 | 614,599 |
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.