ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 28,050.00 | 29,500.00 | 27,950.00 | 29,050.00 | 29,050.00 | 382,518 |
| 2025-01-23 | 29,800.00 | 30,250.00 | 28,350.00 | 28,500.00 | 28,500.00 | 412,017 |
| 2025-01-22 | 30,900.00 | 31,050.00 | 29,450.00 | 29,750.00 | 29,750.00 | 535,040 |
| 2025-01-21 | 30,200.00 | 32,500.00 | 29,300.00 | 30,350.00 | 30,350.00 | 2,075,138 |
| 2025-01-20 | 29,350.00 | 30,200.00 | 29,050.00 | 29,500.00 | 29,500.00 | 694,854 |
| 2025-01-17 | 28,600.00 | 29,050.00 | 27,700.00 | 28,750.00 | 28,750.00 | 348,809 |
| 2025-01-16 | 27,900.00 | 28,750.00 | 27,550.00 | 28,600.00 | 28,600.00 | 365,260 |
| 2025-01-15 | 28,700.00 | 28,750.00 | 27,150.00 | 27,400.00 | 27,400.00 | 423,145 |
| 2025-01-14 | 28,750.00 | 29,400.00 | 27,950.00 | 28,600.00 | 28,600.00 | 507,191 |
| 2025-01-13 | 28,600.00 | 29,950.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1,166,267 |
| 2025-01-10 | 27,800.00 | 28,650.00 | 27,350.00 | 28,100.00 | 28,100.00 | 791,780 |
| 2025-01-09 | 25,300.00 | 29,100.00 | 24,500.00 | 28,100.00 | 28,100.00 | 1,893,149 |
| 2025-01-08 | 25,800.00 | 26,150.00 | 25,150.00 | 25,300.00 | 25,300.00 | 277,161 |
| 2025-01-07 | 27,250.00 | 27,450.00 | 25,850.00 | 26,000.00 | 26,000.00 | 600,115 |
| 2025-01-06 | 26,450.00 | 26,850.00 | 25,850.00 | 26,450.00 | 26,450.00 | 721,916 |
| 2025-01-03 | 26,650.00 | 26,650.00 | 25,000.00 | 25,800.00 | 25,800.00 | 849,160 |
| 2025-01-02 | 25,000.00 | 26,950.00 | 24,600.00 | 26,850.00 | 26,850.00 | 1,963,229 |
| 2024-12-30 | 21,400.00 | 23,150.00 | 21,400.00 | 23,050.00 | 23,050.00 | 216,212 |
| 2024-12-27 | 22,200.00 | 22,500.00 | 21,300.00 | 21,650.00 | 21,650.00 | 115,251 |
| 2024-12-26 | 22,600.00 | 23,100.00 | 22,300.00 | 22,300.00 | 22,300.00 | 148,203 |
| 2024-12-24 | 21,350.00 | 22,700.00 | 21,350.00 | 22,350.00 | 22,350.00 | 158,168 |
| 2024-12-23 | 21,400.00 | 22,050.00 | 21,250.00 | 21,700.00 | 21,700.00 | 81,901 |
| 2024-12-20 | 22,300.00 | 22,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | 124,059 |
| 2024-12-19 | 21,550.00 | 22,600.00 | 21,500.00 | 22,300.00 | 22,300.00 | 69,057 |
| 2024-12-18 | 22,900.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | 156,990 |
| 2024-12-17 | 22,950.00 | 23,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | 100,625 |
| 2024-12-16 | 23,100.00 | 23,500.00 | 22,900.00 | 23,050.00 | 23,050.00 | 151,507 |
| 2024-12-13 | 22,650.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | 77,597 |
| 2024-12-12 | 22,950.00 | 23,300.00 | 22,300.00 | 22,700.00 | 22,700.00 | 110,726 |
| 2024-12-11 | 21,600.00 | 23,250.00 | 21,400.00 | 22,950.00 | 22,950.00 | 204,385 |
| 2024-12-10 | 20,800.00 | 21,800.00 | 20,800.00 | 21,650.00 | 21,650.00 | 132,210 |
| 2024-12-09 | 22,500.00 | 22,750.00 | 20,800.00 | 20,800.00 | 20,800.00 | 313,592 |
| 2024-12-06 | 22,300.00 | 24,050.00 | 21,400.00 | 23,350.00 | 23,350.00 | 374,751 |
| 2024-12-05 | 23,050.00 | 23,250.00 | 22,250.00 | 22,500.00 | 22,500.00 | 117,476 |
| 2024-12-04 | 23,050.00 | 23,700.00 | 22,500.00 | 22,900.00 | 22,900.00 | 273,993 |
| 2024-12-03 | 23,700.00 | 24,500.00 | 23,500.00 | 24,050.00 | 24,050.00 | 156,219 |
| 2024-12-02 | 25,200.00 | 25,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | 298,625 |
| 2024-11-29 | 25,800.00 | 25,800.00 | 24,450.00 | 24,850.00 | 24,850.00 | 401,724 |
| 2024-11-28 | 26,450.00 | 26,500.00 | 25,200.00 | 25,800.00 | 25,800.00 | 622,781 |
| 2024-11-27 | 24,300.00 | 25,700.00 | 23,600.00 | 25,500.00 | 25,500.00 | 693,913 |
| 2024-11-26 | 23,900.00 | 24,700.00 | 23,450.00 | 24,300.00 | 24,300.00 | 151,912 |
| 2024-11-25 | 23,900.00 | 24,300.00 | 23,900.00 | 24,000.00 | 24,000.00 | 144,906 |
| 2024-11-22 | 23,850.00 | 24,850.00 | 23,700.00 | 23,800.00 | 23,800.00 | 253,670 |
| 2024-11-21 | 23,900.00 | 24,350.00 | 23,100.00 | 23,200.00 | 23,200.00 | 118,013 |
| 2024-11-20 | 24,650.00 | 24,650.00 | 23,400.00 | 23,600.00 | 23,600.00 | 120,897 |
| 2024-11-19 | 23,800.00 | 25,150.00 | 23,650.00 | 24,100.00 | 24,100.00 | 355,131 |
| 2024-11-18 | 22,850.00 | 24,350.00 | 22,600.00 | 23,450.00 | 23,450.00 | 200,047 |
| 2024-11-15 | 21,700.00 | 23,150.00 | 21,600.00 | 22,850.00 | 22,850.00 | 205,286 |
| 2024-11-14 | 22,850.00 | 23,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | 217,561 |
| 2024-11-13 | 24,100.00 | 25,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | 860,963 |
| 2024-11-12 | 23,200.00 | 26,900.00 | 23,200.00 | 24,600.00 | 24,600.00 | 1,100,628 |
| 2024-11-11 | 24,300.00 | 24,900.00 | 23,400.00 | 23,400.00 | 23,400.00 | 187,637 |
| 2024-11-08 | 24,050.00 | 24,500.00 | 23,800.00 | 24,100.00 | 24,100.00 | 136,441 |
| 2024-11-07 | 23,100.00 | 26,900.00 | 22,900.00 | 23,950.00 | 23,950.00 | 927,211 |
| 2024-11-06 | 23,800.00 | 23,850.00 | 22,400.00 | 22,700.00 | 22,700.00 | 92,976 |
| 2024-11-05 | 23,000.00 | 23,650.00 | 22,300.00 | 23,500.00 | 23,500.00 | 64,404 |
| 2024-11-04 | 22,300.00 | 23,300.00 | 22,300.00 | 23,050.00 | 23,050.00 | 60,802 |
| 2024-11-01 | 23,250.00 | 23,550.00 | 22,450.00 | 22,500.00 | 22,500.00 | 101,842 |
| 2024-10-31 | 23,350.00 | 23,950.00 | 22,900.00 | 23,550.00 | 23,550.00 | 86,491 |
| 2024-10-30 | 24,050.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,550.00 | 90,213 |
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.