ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea · Delayed Price · Currency is KRW 20,500
-1,700 (-7.66%)
Oct 8, 2026, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22,150.00 | 22,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -7.66% | 200,474 |
| Oct 7, 2026 | 22,300.00 | 22,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | -1.11% | 47,372 |
| Oct 6, 2026 | 22,000.00 | 22,850.00 | 21,700.00 | 22,450.00 | 22,450.00 | 3.46% | 67,122 |
| Oct 2, 2026 | 21,750.00 | 22,000.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.46% | 26,846 |
| Oct 1, 2026 | 21,300.00 | 21,850.00 | 21,050.00 | 21,600.00 | 21,600.00 | 2.37% | 28,223 |
| Sep 30, 2026 | 21,250.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.40% | 16,682 |
| Sep 29, 2026 | 22,000.00 | 22,000.00 | 21,050.00 | 21,400.00 | 21,400.00 | 3.38% | 53,464 |
| Sep 28, 2026 | 21,150.00 | 21,250.00 | 20,700.00 | 20,700.00 | 20,700.00 | -2.59% | 17,235 |
| Sep 23, 2026 | 21,700.00 | 21,900.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.24% | 21,928 |
| Sep 22, 2026 | 21,750.00 | 21,800.00 | 21,150.00 | 21,200.00 | 21,200.00 | -2.75% | 20,617 |
| Sep 21, 2026 | 21,300.00 | 21,950.00 | 20,850.00 | 21,800.00 | 21,800.00 | 1.63% | 45,950 |
| Sep 18, 2026 | 20,700.00 | 21,450.00 | 20,300.00 | 21,450.00 | 21,450.00 | 5.15% | 50,995 |
| Sep 17, 2026 | 20,100.00 | 20,750.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.99% | 23,283 |
| Sep 16, 2026 | 20,650.00 | 20,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.94% | 27,600 |
| Sep 15, 2026 | 20,200.00 | 21,300.00 | 20,200.00 | 20,600.00 | 20,600.00 | 2.49% | 40,556 |
| Sep 14, 2026 | 20,700.00 | 20,850.00 | 20,100.00 | 20,100.00 | 20,100.00 | -4.74% | 21,494 |
| Sep 11, 2026 | 21,350.00 | 21,450.00 | 20,650.00 | 21,100.00 | 21,100.00 | -3.21% | 85,677 |
| Sep 10, 2026 | 22,550.00 | 22,650.00 | 21,600.00 | 21,800.00 | 21,800.00 | 1.16% | 62,318 |
| Sep 9, 2026 | 21,050.00 | 21,950.00 | 21,000.00 | 21,550.00 | 21,550.00 | 1.17% | 34,019 |
| Sep 8, 2026 | 21,100.00 | 21,850.00 | 20,450.00 | 21,300.00 | 21,300.00 | - | 68,720 |
| Sep 7, 2026 | 21,050.00 | 22,000.00 | 21,000.00 | 21,300.00 | 21,300.00 | 3.90% | 143,092 |
| Sep 4, 2026 | 19,860.00 | 21,400.00 | 19,860.00 | 20,500.00 | 20,500.00 | 4.97% | 86,489 |
| Sep 3, 2026 | 19,830.00 | 20,200.00 | 19,380.00 | 19,530.00 | 19,530.00 | -1.41% | 24,522 |
| Sep 2, 2026 | 19,600.00 | 20,200.00 | 19,600.00 | 19,810.00 | 19,810.00 | -2.17% | 20,270 |
| Sep 1, 2026 | 20,900.00 | 20,950.00 | 20,250.00 | 20,250.00 | 20,250.00 | -2.64% | 27,603 |
| Aug 31, 2026 | 20,300.00 | 20,800.00 | 19,500.00 | 20,800.00 | 20,800.00 | 1.71% | 33,425 |
| Aug 28, 2026 | 20,750.00 | 20,750.00 | 20,250.00 | 20,450.00 | 20,450.00 | -1.68% | 21,790 |
| Aug 27, 2026 | 20,650.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,800.00 | 0.97% | 31,779 |
| Aug 26, 2026 | 21,000.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.20% | 31,731 |
| Aug 25, 2026 | 21,200.00 | 21,200.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3.73% | 42,302 |
| Aug 24, 2026 | 20,650.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.23% | 27,167 |
| Aug 21, 2026 | 21,000.00 | 21,100.00 | 20,150.00 | 20,350.00 | 20,350.00 | -6.22% | 47,614 |
| Aug 20, 2026 | 21,500.00 | 21,850.00 | 21,150.00 | 21,700.00 | 21,700.00 | 2.12% | 32,240 |
| Aug 19, 2026 | 21,950.00 | 22,850.00 | 21,250.00 | 21,250.00 | 21,250.00 | -6.18% | 75,509 |
| Aug 18, 2026 | 23,700.00 | 24,100.00 | 22,400.00 | 22,650.00 | 22,650.00 | -1.31% | 164,179 |
| Aug 14, 2026 | 22,900.00 | 23,850.00 | 22,200.00 | 22,950.00 | 22,950.00 | 1.10% | 139,062 |
| Aug 13, 2026 | 22,700.00 | 23,100.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1.11% | 96,704 |
| Aug 12, 2026 | 22,250.00 | 23,000.00 | 21,750.00 | 22,450.00 | 22,450.00 | 0.22% | 92,339 |
| Aug 11, 2026 | 23,450.00 | 23,450.00 | 22,000.00 | 22,400.00 | 22,400.00 | 0.45% | 111,047 |
| Aug 10, 2026 | 21,900.00 | 22,500.00 | 21,400.00 | 22,300.00 | 22,300.00 | 0.90% | 104,414 |
| Aug 7, 2026 | 23,250.00 | 23,300.00 | 21,750.00 | 22,100.00 | 22,100.00 | -4.33% | 114,419 |
| Aug 6, 2026 | 24,050.00 | 24,150.00 | 22,300.00 | 23,100.00 | 23,100.00 | 0.43% | 250,208 |
| Aug 5, 2026 | 22,600.00 | 23,150.00 | 21,500.00 | 23,000.00 | 23,000.00 | 2.22% | 193,899 |
| Aug 4, 2026 | 21,750.00 | 22,650.00 | 21,200.00 | 22,500.00 | 22,500.00 | -0.88% | 264,078 |
| Aug 3, 2026 | 22,750.00 | 25,400.00 | 22,300.00 | 22,700.00 | 22,700.00 | 12.66% | 872,218 |
| Jul 31, 2026 | 19,420.00 | 20,650.00 | 18,680.00 | 20,150.00 | 20,150.00 | 5.77% | 513,769 |
| Jul 30, 2026 | 24,500.00 | 24,600.00 | 17,510.00 | 19,050.00 | 19,050.00 | -7.75% | 884,382 |
| Jul 29, 2026 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 29.87% | 26,204 |
| Jul 28, 2026 | 16,720.00 | 17,550.00 | 15,830.00 | 15,900.00 | 15,900.00 | -10.02% | 33,213 |
| Jul 27, 2026 | 17,250.00 | 18,970.00 | 16,850.00 | 17,670.00 | 17,670.00 | 7.16% | 62,179 |