ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 19,080.00 | 19,460.00 | 18,000.00 | 18,310.00 | 18,310.00 | 30,308 |
| 2026-10-19 | 17,420.00 | 18,540.00 | 17,410.00 | 18,440.00 | 18,440.00 | 18,670 |
| 2026-10-16 | 17,410.00 | 18,770.00 | 17,350.00 | 18,030.00 | 18,030.00 | 28,866 |
| 2026-10-15 | 17,910.00 | 18,440.00 | 16,990.00 | 17,250.00 | 17,250.00 | 37,334 |
| 2026-10-14 | 18,740.00 | 19,700.00 | 18,720.00 | 18,720.00 | 18,720.00 | 20,996 |
| 2026-10-13 | 19,070.00 | 19,100.00 | 18,000.00 | 18,740.00 | 18,740.00 | 27,181 |
| 2026-10-12 | 20,550.00 | 20,850.00 | 19,440.00 | 19,620.00 | 19,620.00 | 57,773 |
| 2026-10-08 | 22,150.00 | 22,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 197,019 |
| 2026-10-07 | 22,300.00 | 22,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | 47,372 |
| 2026-10-06 | 22,000.00 | 22,850.00 | 21,700.00 | 22,450.00 | 22,450.00 | 67,122 |
| 2026-10-02 | 21,750.00 | 22,000.00 | 21,350.00 | 21,700.00 | 21,700.00 | 29,295 |
| 2026-10-01 | 21,300.00 | 21,850.00 | 21,050.00 | 21,600.00 | 21,600.00 | 30,303 |
| 2026-09-30 | 21,250.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | 18,477 |
| 2026-09-29 | 22,000.00 | 22,000.00 | 21,050.00 | 21,400.00 | 21,400.00 | 56,437 |
| 2026-09-28 | 21,150.00 | 21,250.00 | 20,700.00 | 20,700.00 | 20,700.00 | 18,450 |
| 2026-09-23 | 21,700.00 | 21,900.00 | 21,000.00 | 21,250.00 | 21,250.00 | 22,933 |
| 2026-09-22 | 21,750.00 | 21,800.00 | 21,150.00 | 21,200.00 | 21,200.00 | 21,478 |
| 2026-09-21 | 21,300.00 | 21,950.00 | 20,850.00 | 21,800.00 | 21,800.00 | 48,154 |
| 2026-09-18 | 20,700.00 | 21,450.00 | 20,300.00 | 21,450.00 | 21,450.00 | 50,995 |
| 2026-09-17 | 20,100.00 | 20,750.00 | 20,050.00 | 20,400.00 | 20,400.00 | 26,852 |
| 2026-09-16 | 20,650.00 | 20,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | 28,559 |
| 2026-09-15 | 20,200.00 | 21,300.00 | 20,200.00 | 20,600.00 | 20,600.00 | 40,492 |
| 2026-09-14 | 20,700.00 | 20,850.00 | 20,100.00 | 20,100.00 | 20,100.00 | 28,776 |
| 2026-09-11 | 21,350.00 | 21,450.00 | 20,650.00 | 21,100.00 | 21,100.00 | 85,677 |
| 2026-09-10 | 22,550.00 | 22,650.00 | 21,600.00 | 21,800.00 | 21,800.00 | 62,318 |
| 2026-09-09 | 21,050.00 | 21,950.00 | 21,000.00 | 21,550.00 | 21,550.00 | 34,019 |
| 2026-09-08 | 21,100.00 | 21,850.00 | 20,450.00 | 21,300.00 | 21,300.00 | 68,720 |
| 2026-09-07 | 21,050.00 | 22,000.00 | 21,000.00 | 21,300.00 | 21,300.00 | 143,092 |
| 2026-09-04 | 19,860.00 | 21,400.00 | 19,860.00 | 20,500.00 | 20,500.00 | 86,489 |
| 2026-09-03 | 19,830.00 | 20,200.00 | 19,380.00 | 19,530.00 | 19,530.00 | 24,522 |
| 2026-09-02 | 19,600.00 | 20,200.00 | 19,600.00 | 19,810.00 | 19,810.00 | 20,270 |
| 2026-09-01 | 20,900.00 | 20,950.00 | 20,250.00 | 20,250.00 | 20,250.00 | 27,603 |
| 2026-08-31 | 20,300.00 | 20,800.00 | 19,500.00 | 20,800.00 | 20,800.00 | 33,425 |
| 2026-08-28 | 20,750.00 | 20,750.00 | 20,250.00 | 20,450.00 | 20,450.00 | 21,790 |
| 2026-08-27 | 20,650.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,800.00 | 31,779 |
| 2026-08-26 | 21,000.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | 31,731 |
| 2026-08-25 | 21,200.00 | 21,200.00 | 20,000.00 | 20,850.00 | 20,850.00 | 42,302 |
| 2026-08-24 | 20,650.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | 27,167 |
| 2026-08-21 | 21,000.00 | 21,100.00 | 20,150.00 | 20,350.00 | 20,350.00 | 47,614 |
| 2026-08-20 | 21,500.00 | 21,850.00 | 21,150.00 | 21,700.00 | 21,700.00 | 32,240 |
| 2026-08-19 | 21,950.00 | 22,850.00 | 21,250.00 | 21,250.00 | 21,250.00 | 75,509 |
| 2026-08-18 | 23,700.00 | 24,100.00 | 22,400.00 | 22,650.00 | 22,650.00 | 164,179 |
| 2026-08-14 | 22,900.00 | 23,850.00 | 22,200.00 | 22,950.00 | 22,950.00 | 139,062 |
| 2026-08-13 | 22,700.00 | 23,100.00 | 22,200.00 | 22,700.00 | 22,700.00 | 96,704 |
| 2026-08-12 | 22,250.00 | 23,000.00 | 21,750.00 | 22,450.00 | 22,450.00 | 92,339 |
| 2026-08-11 | 23,450.00 | 23,450.00 | 22,000.00 | 22,400.00 | 22,400.00 | 111,047 |
| 2026-08-10 | 21,900.00 | 22,500.00 | 21,400.00 | 22,300.00 | 22,300.00 | 104,414 |
| 2026-08-07 | 23,250.00 | 23,300.00 | 21,750.00 | 22,100.00 | 22,100.00 | 114,419 |
| 2026-08-06 | 24,050.00 | 24,150.00 | 22,300.00 | 23,100.00 | 23,100.00 | 250,208 |
| 2026-08-05 | 22,600.00 | 23,150.00 | 21,500.00 | 23,000.00 | 23,000.00 | 193,899 |
| 2026-08-04 | 21,750.00 | 22,650.00 | 21,200.00 | 22,500.00 | 22,500.00 | 264,078 |
| 2026-08-03 | 22,750.00 | 25,400.00 | 22,300.00 | 22,700.00 | 22,700.00 | 872,218 |
| 2026-07-31 | 19,420.00 | 20,650.00 | 18,680.00 | 20,150.00 | 20,150.00 | 513,769 |
| 2026-07-30 | 24,500.00 | 24,600.00 | 17,510.00 | 19,050.00 | 19,050.00 | 884,382 |
| 2026-07-29 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 26,204 |
| 2026-07-28 | 16,720.00 | 17,550.00 | 15,830.00 | 15,900.00 | 15,900.00 | 33,214 |
| 2026-07-27 | 17,250.00 | 18,970.00 | 16,850.00 | 17,670.00 | 17,670.00 | 62,179 |
| 2026-07-24 | 17,140.00 | 17,140.00 | 16,380.00 | 16,490.00 | 16,490.00 | 24,502 |
| 2026-07-23 | 17,480.00 | 17,680.00 | 16,710.00 | 17,510.00 | 17,510.00 | 50,342 |
| 2026-07-22 | 17,350.00 | 18,360.00 | 16,500.00 | 16,950.00 | 16,950.00 | 89,542 |
Page 1 of 11 · 623 trading daysOlder →
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.