ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24,400.00 | 24,800.00 | 23,700.00 | 24,100.00 | 24,100.00 | 141,576 |
| 2024-10-28 | 24,900.00 | 25,550.00 | 24,550.00 | 24,600.00 | 24,600.00 | 218,335 |
| 2024-10-25 | 24,600.00 | 25,300.00 | 24,350.00 | 25,000.00 | 25,000.00 | 251,122 |
| 2024-10-24 | 23,050.00 | 27,800.00 | 23,000.00 | 24,400.00 | 24,400.00 | 1,398,406 |
| 2024-10-23 | 23,400.00 | 24,100.00 | 22,900.00 | 23,450.00 | 23,450.00 | 77,942 |
| 2024-10-22 | 24,350.00 | 24,350.00 | 23,200.00 | 23,400.00 | 23,400.00 | 120,446 |
| 2024-10-21 | 24,100.00 | 25,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 114,184 |
| 2024-10-18 | 25,050.00 | 25,150.00 | 24,300.00 | 24,350.00 | 24,350.00 | 95,467 |
| 2024-10-17 | 25,200.00 | 25,500.00 | 24,850.00 | 24,950.00 | 24,950.00 | 106,630 |
| 2024-10-16 | 26,100.00 | 26,150.00 | 25,250.00 | 25,300.00 | 25,300.00 | 147,663 |
| 2024-10-15 | 27,450.00 | 28,050.00 | 26,100.00 | 26,400.00 | 26,400.00 | 246,039 |
| 2024-10-14 | 26,600.00 | 27,300.00 | 26,300.00 | 26,900.00 | 26,900.00 | 186,461 |
| 2024-10-11 | 26,300.00 | 27,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | 230,426 |
| 2024-10-10 | 28,100.00 | 28,150.00 | 25,900.00 | 26,250.00 | 26,250.00 | 302,308 |
| 2024-10-08 | 28,200.00 | 28,350.00 | 27,650.00 | 27,700.00 | 27,700.00 | 137,261 |
| 2024-10-07 | 28,000.00 | 28,600.00 | 27,600.00 | 28,450.00 | 28,450.00 | 159,349 |
| 2024-10-04 | 27,900.00 | 28,450.00 | 27,250.00 | 27,500.00 | 27,500.00 | 158,766 |
| 2024-10-02 | 27,700.00 | 28,500.00 | 27,300.00 | 27,750.00 | 27,750.00 | 157,834 |
| 2024-09-30 | 28,000.00 | 29,300.00 | 27,750.00 | 28,150.00 | 28,150.00 | 420,218 |
| 2024-09-27 | 28,650.00 | 28,700.00 | 27,350.00 | 28,200.00 | 28,200.00 | 284,225 |
| 2024-09-26 | 28,150.00 | 29,250.00 | 28,050.00 | 28,700.00 | 28,700.00 | 394,423 |
| 2024-09-25 | 29,000.00 | 29,800.00 | 28,050.00 | 28,500.00 | 28,500.00 | 387,584 |
| 2024-09-24 | 29,650.00 | 30,400.00 | 29,150.00 | 29,250.00 | 29,250.00 | 401,830 |
| 2024-09-23 | 28,400.00 | 30,450.00 | 27,600.00 | 29,850.00 | 29,850.00 | 1,663,569 |
| 2024-09-20 | 28,100.00 | 28,800.00 | 27,500.00 | 28,750.00 | 28,750.00 | 657,090 |
| 2024-09-19 | 27,650.00 | 28,300.00 | 27,200.00 | 28,200.00 | 28,200.00 | 589,879 |
| 2024-09-13 | 28,500.00 | 28,800.00 | 26,950.00 | 27,600.00 | 27,600.00 | 1,111,199 |
| 2024-09-12 | 22,650.00 | 29,100.00 | 22,650.00 | 29,050.00 | 29,050.00 | 3,625,373 |
| 2024-09-11 | 21,950.00 | 23,000.00 | 21,950.00 | 22,400.00 | 22,400.00 | 57,414 |
| 2024-09-10 | 22,300.00 | 22,500.00 | 21,650.00 | 21,750.00 | 21,750.00 | 49,024 |
| 2024-09-09 | 21,700.00 | 22,500.00 | 21,350.00 | 22,100.00 | 22,100.00 | 75,381 |
| 2024-09-06 | 23,850.00 | 24,050.00 | 22,400.00 | 22,400.00 | 22,400.00 | 126,691 |
| 2024-09-05 | 24,900.00 | 25,900.00 | 23,700.00 | 23,950.00 | 23,950.00 | 94,662 |
| 2024-09-04 | 24,900.00 | 25,600.00 | 24,400.00 | 24,650.00 | 24,650.00 | 121,110 |
| 2024-09-03 | 27,150.00 | 27,200.00 | 26,150.00 | 26,250.00 | 26,250.00 | 124,322 |
| 2024-09-02 | 25,450.00 | 27,800.00 | 24,850.00 | 27,250.00 | 27,250.00 | 325,701 |
| 2024-08-30 | 25,000.00 | 25,400.00 | 24,550.00 | 25,200.00 | 25,200.00 | 51,663 |
| 2024-08-29 | 24,350.00 | 25,350.00 | 24,100.00 | 25,200.00 | 25,200.00 | 72,542 |
| 2024-08-28 | 25,850.00 | 25,850.00 | 24,850.00 | 24,950.00 | 24,950.00 | 82,533 |
| 2024-08-27 | 26,300.00 | 26,450.00 | 25,400.00 | 25,900.00 | 25,900.00 | 75,038 |
| 2024-08-26 | 26,050.00 | 27,200.00 | 25,650.00 | 26,450.00 | 26,450.00 | 225,127 |
| 2024-08-23 | 25,400.00 | 25,950.00 | 24,900.00 | 25,900.00 | 25,900.00 | 62,951 |
| 2024-08-22 | 26,700.00 | 27,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | 185,135 |
| 2024-08-21 | 25,600.00 | 27,150.00 | 25,150.00 | 26,850.00 | 26,850.00 | 249,683 |
| 2024-08-20 | 24,400.00 | 26,500.00 | 24,400.00 | 25,600.00 | 25,600.00 | 195,509 |
| 2024-08-19 | 24,700.00 | 25,100.00 | 24,300.00 | 24,350.00 | 24,350.00 | 60,224 |
| 2024-08-16 | 25,050.00 | 25,150.00 | 24,600.00 | 24,900.00 | 24,900.00 | 98,064 |
| 2024-08-14 | 24,500.00 | 25,850.00 | 24,000.00 | 24,600.00 | 24,600.00 | 145,355 |
| 2024-08-13 | 24,950.00 | 26,350.00 | 24,000.00 | 24,050.00 | 24,050.00 | 185,567 |
| 2024-08-12 | 24,450.00 | 24,900.00 | 24,200.00 | 24,750.00 | 24,750.00 | 91,185 |
| 2024-08-09 | 23,950.00 | 24,600.00 | 23,850.00 | 24,200.00 | 24,200.00 | 75,711 |
| 2024-08-08 | 23,500.00 | 24,450.00 | 23,350.00 | 23,750.00 | 23,750.00 | 69,808 |
| 2024-08-07 | 23,000.00 | 24,600.00 | 23,000.00 | 24,100.00 | 24,100.00 | 134,730 |
| 2024-08-06 | 21,150.00 | 23,450.00 | 21,150.00 | 23,000.00 | 23,000.00 | 150,514 |
| 2024-08-05 | 24,900.00 | 25,550.00 | 20,500.00 | 21,800.00 | 21,800.00 | 248,694 |
| 2024-08-02 | 27,400.00 | 27,450.00 | 25,850.00 | 25,900.00 | 25,900.00 | 170,967 |
| 2024-08-01 | 27,500.00 | 28,500.00 | 27,500.00 | 28,000.00 | 28,000.00 | 96,989 |
| 2024-07-31 | 27,550.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 88,112 |
| 2024-07-30 | 28,100.00 | 28,250.00 | 27,350.00 | 27,950.00 | 27,950.00 | 70,416 |
| 2024-07-29 | 27,100.00 | 28,400.00 | 27,100.00 | 28,200.00 | 28,200.00 | 80,092 |
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.