ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea · Delayed Price · Currency is KRW 25,450
+700 (2.83%)
Sep 19, 2025, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25,600.00 | 27,150.00 | 24,550.00 | 25,450.00 | 25,450.00 | 2.83% | 1,100,065 |
| Sep 18, 2025 | 24,500.00 | 25,500.00 | 24,200.00 | 24,750.00 | 24,750.00 | 6.45% | 538,170 |
| Sep 17, 2025 | 23,550.00 | 23,850.00 | 23,000.00 | 23,250.00 | 23,250.00 | -2.11% | 137,191 |
| Sep 16, 2025 | 25,300.00 | 25,300.00 | 23,500.00 | 23,750.00 | 23,750.00 | 3.49% | 418,152 |
| Sep 15, 2025 | 23,150.00 | 23,300.00 | 22,450.00 | 22,950.00 | 22,950.00 | 3.38% | 183,214 |
| Sep 12, 2025 | 22,300.00 | 22,350.00 | 21,900.00 | 22,200.00 | 22,200.00 | 1.37% | 143,009 |
| Sep 11, 2025 | 22,050.00 | 22,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.23% | 78,736 |
| Sep 10, 2025 | 21,900.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.62% | 33,300 |
| Sep 9, 2025 | 21,750.00 | 21,750.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.69% | 21,595 |
| Sep 8, 2025 | 22,000.00 | 22,250.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.68% | 38,734 |
| Sep 5, 2025 | 21,750.00 | 22,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | 0.46% | 24,710 |
| Sep 4, 2025 | 21,600.00 | 21,850.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.93% | 15,151 |
| Sep 3, 2025 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.92% | 22,356 |
| Sep 2, 2025 | 21,400.00 | 21,900.00 | 21,150.00 | 21,800.00 | 21,800.00 | 5.06% | 52,908 |
| Sep 1, 2025 | 21,450.00 | 21,600.00 | 20,600.00 | 20,750.00 | 20,750.00 | -2.12% | 28,833 |
| Aug 29, 2025 | 21,800.00 | 21,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | -3.42% | 35,043 |
| Aug 28, 2025 | 22,400.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,950.00 | -0.90% | 37,513 |
| Aug 27, 2025 | 22,550.00 | 22,550.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.23% | 34,188 |
| Aug 26, 2025 | 22,000.00 | 22,400.00 | 21,850.00 | 22,100.00 | 22,100.00 | -0.23% | 63,834 |
| Aug 25, 2025 | 21,250.00 | 22,450.00 | 21,200.00 | 22,150.00 | 22,150.00 | 5.73% | 70,325 |
| Aug 22, 2025 | 20,750.00 | 21,275.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.72% | 22,566 |
| Aug 21, 2025 | 21,000.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.19% | 20,970 |
| Aug 20, 2025 | 21,200.00 | 21,400.00 | 20,850.00 | 21,050.00 | 21,050.00 | -3.00% | 27,616 |
| Aug 19, 2025 | 21,850.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | -1.36% | 33,575 |
| Aug 18, 2025 | 22,550.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.00% | 25,194 |
| Aug 14, 2025 | 22,600.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.88% | 22,497 |
| Aug 13, 2025 | 22,750.00 | 22,850.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.44% | 20,009 |
| Aug 12, 2025 | 22,500.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 0.44% | 32,321 |
| Aug 11, 2025 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.44% | 19,395 |
| Aug 8, 2025 | 22,350.00 | 22,700.00 | 22,250.00 | 22,550.00 | 22,550.00 | -0.22% | 22,883 |
| Aug 7, 2025 | 22,500.00 | 22,600.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.67% | 18,939 |
| Aug 6, 2025 | 22,200.00 | 22,500.00 | 22,000.00 | 22,450.00 | 22,450.00 | 0.67% | 21,464 |
| Aug 5, 2025 | 21,950.00 | 22,400.00 | 21,950.00 | 22,300.00 | 22,300.00 | 2.06% | 24,424 |
| Aug 4, 2025 | 21,500.00 | 22,150.00 | 21,500.00 | 21,850.00 | 21,850.00 | -0.91% | 28,824 |
| Aug 1, 2025 | 22,650.00 | 22,750.00 | 21,800.00 | 22,050.00 | 22,050.00 | -3.92% | 71,631 |
| Jul 31, 2025 | 23,400.00 | 23,400.00 | 22,650.00 | 22,950.00 | 22,950.00 | -0.43% | 44,996 |
| Jul 30, 2025 | 22,850.00 | 23,200.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.22% | 44,452 |
| Jul 29, 2025 | 23,200.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.22% | 35,148 |
| Jul 28, 2025 | 23,150.00 | 23,200.00 | 22,750.00 | 22,950.00 | 22,950.00 | -0.86% | 44,222 |
| Jul 25, 2025 | 23,250.00 | 23,450.00 | 22,950.00 | 23,150.00 | 23,150.00 | -0.64% | 31,238 |
| Jul 24, 2025 | 23,400.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.21% | 47,936 |
| Jul 23, 2025 | 23,650.00 | 23,700.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.85% | 49,799 |
| Jul 22, 2025 | 24,250.00 | 24,300.00 | 23,250.00 | 23,550.00 | 23,550.00 | -2.89% | 69,224 |
| Jul 21, 2025 | 24,450.00 | 24,550.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.21% | 63,546 |
| Jul 18, 2025 | 24,400.00 | 24,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | -0.61% | 55,002 |
| Jul 17, 2025 | 24,750.00 | 24,950.00 | 23,900.00 | 24,450.00 | 24,450.00 | 5.16% | 205,957 |
| Jul 16, 2025 | 23,400.00 | 23,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | -1.48% | 23,240 |
| Jul 15, 2025 | 22,900.00 | 23,750.00 | 22,750.00 | 23,600.00 | 23,600.00 | 2.83% | 54,269 |
| Jul 14, 2025 | 23,100.00 | 23,200.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.65% | 29,200 |
| Jul 11, 2025 | 23,250.00 | 23,350.00 | 23,050.00 | 23,100.00 | 23,100.00 | - | 18,913 |