ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea · Delayed Price · Currency is KRW 30,650
-2,100 (-6.41%)
Dec 30, 2025, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 33,200.00 | 33,250.00 | 30,600.00 | 30,650.00 | 30,650.00 | -6.41% | 352,154 |
| Dec 29, 2025 | 30,700.00 | 33,000.00 | 30,550.00 | 32,750.00 | 32,750.00 | 7.73% | 490,670 |
| Dec 26, 2025 | 30,550.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1.16% | 133,765 |
| Dec 24, 2025 | 31,150.00 | 31,150.00 | 29,900.00 | 30,050.00 | 30,050.00 | -2.91% | 163,445 |
| Dec 23, 2025 | 32,200.00 | 33,000.00 | 30,750.00 | 30,950.00 | 30,950.00 | -3.58% | 301,582 |
| Dec 22, 2025 | 31,600.00 | 33,050.00 | 30,700.00 | 32,100.00 | 32,100.00 | 4.90% | 393,554 |
| Dec 19, 2025 | 30,500.00 | 30,650.00 | 29,200.00 | 30,600.00 | 30,600.00 | 1.83% | 130,087 |
| Dec 18, 2025 | 29,200.00 | 30,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | - | 126,958 |
| Dec 17, 2025 | 31,650.00 | 31,650.00 | 29,800.00 | 30,050.00 | 30,050.00 | -3.38% | 171,390 |
| Dec 16, 2025 | 32,750.00 | 32,750.00 | 31,050.00 | 31,100.00 | 31,100.00 | -4.60% | 234,613 |
| Dec 15, 2025 | 32,200.00 | 33,550.00 | 31,700.00 | 32,600.00 | 32,600.00 | -0.76% | 461,128 |
| Dec 12, 2025 | 31,300.00 | 32,900.00 | 30,800.00 | 32,850.00 | 32,850.00 | 5.12% | 392,782 |
| Dec 11, 2025 | 31,600.00 | 32,000.00 | 30,750.00 | 31,250.00 | 31,250.00 | -0.16% | 187,702 |
| Dec 10, 2025 | 31,700.00 | 31,900.00 | 31,100.00 | 31,300.00 | 31,300.00 | -0.95% | 123,437 |
| Dec 9, 2025 | 31,400.00 | 32,000.00 | 30,950.00 | 31,600.00 | 31,600.00 | -0.63% | 146,397 |
| Dec 8, 2025 | 31,500.00 | 32,400.00 | 30,600.00 | 31,800.00 | 31,800.00 | 1.76% | 258,236 |
| Dec 5, 2025 | 33,000.00 | 33,000.00 | 31,050.00 | 31,250.00 | 31,250.00 | -3.25% | 388,806 |
| Dec 4, 2025 | 33,650.00 | 34,500.00 | 32,000.00 | 32,300.00 | 32,300.00 | -0.31% | 592,849 |
| Dec 3, 2025 | 32,700.00 | 32,950.00 | 31,800.00 | 32,400.00 | 32,400.00 | 3.51% | 425,129 |
| Dec 2, 2025 | 30,500.00 | 31,600.00 | 29,700.00 | 31,300.00 | 31,300.00 | 4.33% | 236,105 |
| Dec 1, 2025 | 31,550.00 | 32,050.00 | 29,500.00 | 30,000.00 | 30,000.00 | -3.85% | 387,754 |
| Nov 28, 2025 | 30,500.00 | 31,200.00 | 29,800.00 | 31,200.00 | 31,200.00 | 6.85% | 481,456 |
| Nov 27, 2025 | 28,350.00 | 29,350.00 | 28,050.00 | 29,200.00 | 29,200.00 | 3.36% | 184,376 |
| Nov 26, 2025 | 27,900.00 | 28,250.00 | 27,400.00 | 28,250.00 | 28,250.00 | 0.89% | 100,573 |
| Nov 25, 2025 | 29,350.00 | 29,400.00 | 27,700.00 | 28,000.00 | 28,000.00 | -3.11% | 138,784 |
| Nov 24, 2025 | 30,100.00 | 30,250.00 | 28,700.00 | 28,900.00 | 28,900.00 | -2.69% | 222,312 |
| Nov 21, 2025 | 26,950.00 | 29,950.00 | 26,500.00 | 29,700.00 | 29,700.00 | 5.13% | 487,098 |
| Nov 20, 2025 | 29,250.00 | 29,350.00 | 28,100.00 | 28,250.00 | 28,250.00 | 1.80% | 186,034 |
| Nov 19, 2025 | 30,000.00 | 32,000.00 | 27,300.00 | 27,750.00 | 27,750.00 | 7.56% | 1,303,942 |
| Nov 18, 2025 | 26,850.00 | 27,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | -5.32% | 108,358 |
| Nov 17, 2025 | 27,950.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.09% | 66,003 |
| Nov 14, 2025 | 28,300.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | -6.13% | 91,691 |
| Nov 13, 2025 | 28,750.00 | 29,600.00 | 28,150.00 | 29,350.00 | 29,350.00 | 1.38% | 99,810 |
| Nov 12, 2025 | 29,100.00 | 29,250.00 | 28,400.00 | 28,950.00 | 28,950.00 | 2.12% | 68,219 |
| Nov 11, 2025 | 29,150.00 | 29,300.00 | 27,900.00 | 28,350.00 | 28,350.00 | -0.18% | 155,000 |
| Nov 10, 2025 | 28,550.00 | 28,550.00 | 27,200.00 | 28,400.00 | 28,400.00 | 2.34% | 113,937 |
| Nov 7, 2025 | 27,350.00 | 29,200.00 | 27,050.00 | 27,750.00 | 27,750.00 | -3.31% | 173,702 |
| Nov 6, 2025 | 31,000.00 | 31,100.00 | 27,950.00 | 28,700.00 | 28,700.00 | -4.65% | 238,213 |
| Nov 5, 2025 | 31,500.00 | 32,050.00 | 28,900.00 | 30,100.00 | 30,100.00 | -8.23% | 390,860 |
| Nov 4, 2025 | 33,000.00 | 33,850.00 | 31,950.00 | 32,800.00 | 32,800.00 | -2.53% | 463,244 |
| Nov 3, 2025 | 31,300.00 | 33,850.00 | 31,050.00 | 33,650.00 | 33,650.00 | 8.37% | 1,164,324 |
| Oct 31, 2025 | 33,050.00 | 33,900.00 | 30,550.00 | 31,050.00 | 31,050.00 | 5.61% | 1,082,734 |
| Oct 30, 2025 | 29,250.00 | 29,800.00 | 28,250.00 | 29,400.00 | 29,400.00 | -0.17% | 227,732 |
| Oct 29, 2025 | 30,000.00 | 30,100.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.51% | 210,760 |
| Oct 28, 2025 | 30,600.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.32% | 188,569 |
| Oct 27, 2025 | 30,900.00 | 30,950.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.16% | 196,839 |
| Oct 24, 2025 | 30,250.00 | 31,250.00 | 29,800.00 | 30,350.00 | 30,350.00 | 1.34% | 304,092 |
| Oct 23, 2025 | 30,250.00 | 31,100.00 | 29,700.00 | 29,950.00 | 29,950.00 | -3.54% | 193,115 |
| Oct 22, 2025 | 31,500.00 | 31,550.00 | 29,900.00 | 31,050.00 | 31,050.00 | -0.16% | 279,807 |
| Oct 21, 2025 | 33,350.00 | 33,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | -1.89% | 594,253 |