ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,450
-500 (-2.28%)
Aug 29, 2025, 12:39 PM KST

ANGEL ROBOTICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521,800.0021,950.0021,400.0021,550.00--1.82%13,151
Aug 28, 202522,400.0022,550.0021,700.0021,950.0021,950.00-0.90%37,513
Aug 27, 202522,550.0022,550.0021,700.0022,150.0022,150.000.23%34,188
Aug 26, 202522,000.0022,400.0021,850.0022,100.0022,100.00-0.23%63,834
Aug 25, 202521,250.0022,450.0021,200.0022,150.0022,150.005.73%70,325
Aug 22, 202520,750.0021,275.0020,750.0020,950.0020,950.000.72%22,566
Aug 21, 202521,000.0021,300.0020,800.0020,800.0020,800.00-1.19%20,970
Aug 20, 202521,200.0021,400.0020,850.0021,050.0021,050.00-3.00%27,616
Aug 19, 202521,850.0022,000.0021,500.0021,700.0021,700.00-1.36%33,575
Aug 18, 202522,550.0022,550.0021,950.0022,000.0022,000.00-2.00%25,194
Aug 14, 202522,600.0022,850.0022,350.0022,450.0022,450.00-0.88%22,497
Aug 13, 202522,750.0022,850.0022,350.0022,650.0022,650.00-0.44%20,009
Aug 12, 202522,500.0023,200.0022,500.0022,750.0022,750.000.44%32,321
Aug 11, 202522,800.0022,800.0022,500.0022,650.0022,650.000.44%19,395
Aug 8, 202522,350.0022,700.0022,250.0022,550.0022,550.00-0.22%22,883
Aug 7, 202522,500.0022,600.0022,250.0022,600.0022,600.000.67%18,939
Aug 6, 202522,200.0022,500.0022,000.0022,450.0022,450.000.67%21,464
Aug 5, 202521,950.0022,400.0021,950.0022,300.0022,300.002.06%24,424
Aug 4, 202521,500.0022,150.0021,500.0021,850.0021,850.00-0.91%28,824
Aug 1, 202522,650.0022,750.0021,800.0022,050.0022,050.00-3.92%71,631
Jul 31, 202523,400.0023,400.0022,650.0022,950.0022,950.00-0.43%44,996
Jul 30, 202522,850.0023,200.0022,800.0023,050.0023,050.000.22%44,452
Jul 29, 202523,200.0023,500.0022,900.0023,000.0023,000.000.22%35,148
Jul 28, 202523,150.0023,200.0022,750.0022,950.0022,950.00-0.86%44,222
Jul 25, 202523,250.0023,450.0022,950.0023,150.0023,150.00-0.64%31,238
Jul 24, 202523,400.0023,600.0023,050.0023,300.0023,300.00-0.21%47,936
Jul 23, 202523,650.0023,700.0022,900.0023,350.0023,350.00-0.85%49,799
Jul 22, 202524,250.0024,300.0023,250.0023,550.0023,550.00-2.89%69,224
Jul 21, 202524,450.0024,550.0023,950.0024,250.0024,250.00-0.21%63,546
Jul 18, 202524,400.0024,500.0024,100.0024,300.0024,300.00-0.61%55,002
Jul 17, 202524,750.0024,950.0023,900.0024,450.0024,450.005.16%205,957
Jul 16, 202523,400.0023,400.0023,000.0023,250.0023,250.00-1.48%23,240
Jul 15, 202522,900.0023,750.0022,750.0023,600.0023,600.002.83%54,269
Jul 14, 202523,100.0023,200.0022,900.0022,950.0022,950.00-0.65%29,200
Jul 11, 202523,250.0023,350.0023,050.0023,100.0023,100.00-18,913
Jul 10, 202523,400.0023,400.0023,050.0023,100.0023,100.00-0.65%22,977
Jul 9, 202523,200.0023,600.0023,000.0023,250.0023,250.001.09%52,202
Jul 8, 202523,500.0023,500.0022,800.0023,000.0023,000.00-1.50%48,236
Jul 7, 202523,650.0023,950.0023,050.0023,350.0023,350.00-2.51%55,669
Jul 4, 202524,250.0024,650.0023,650.0023,950.0023,950.000.21%47,644
Jul 3, 202523,800.0024,050.0023,750.0023,900.0023,900.000.63%29,109
Jul 2, 202523,950.0024,350.0023,350.0023,750.0023,750.00-1.45%40,322
Jul 1, 202524,400.0024,550.0024,100.0024,100.0024,100.00-0.21%47,810
Jun 30, 202524,800.0024,900.0024,050.0024,150.0024,150.00-1.43%51,633
Jun 27, 202524,700.0024,800.0024,100.0024,500.0024,500.001.03%92,287
Jun 26, 202525,150.0025,300.0023,750.0024,250.0024,250.00-2.41%83,419
Jun 25, 202525,100.0025,200.0024,300.0024,850.0024,850.00-1.39%87,497
Jun 24, 202525,800.0025,850.0024,800.0025,200.0025,200.001.61%198,973
Jun 23, 202523,100.0025,500.0022,750.0024,800.0024,800.004.86%326,771
Jun 20, 202523,500.0024,400.0023,250.0023,650.0023,650.000.64%185,140