ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea · Delayed Price · Currency is KRW 17,350
-1,250 (-6.72%)
Jul 7, 2026, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 18,040.00 | 18,680.00 | 17,150.00 | 17,350.00 | 17,350.00 | -6.72% | 46,115 |
| Jul 6, 2026 | 18,720.00 | 18,720.00 | 18,020.00 | 18,600.00 | 18,600.00 | 0.87% | 27,436 |
| Jul 3, 2026 | 19,290.00 | 19,560.00 | 17,950.00 | 18,440.00 | 18,440.00 | -3.46% | 94,923 |
| Jul 2, 2026 | 20,700.00 | 20,700.00 | 19,000.00 | 19,100.00 | 19,100.00 | -7.73% | 42,824 |
| Jul 1, 2026 | 20,250.00 | 21,100.00 | 19,820.00 | 20,700.00 | 20,700.00 | 2.22% | 48,052 |
| Jun 30, 2026 | 20,450.00 | 20,800.00 | 19,870.00 | 20,250.00 | 20,250.00 | 0.50% | 53,842 |
| Jun 29, 2026 | 17,960.00 | 20,200.00 | 17,820.00 | 20,150.00 | 20,150.00 | 10.53% | 54,368 |
| Jun 26, 2026 | 19,700.00 | 20,100.00 | 17,830.00 | 18,230.00 | 18,230.00 | -9.30% | 71,603 |
| Jun 25, 2026 | 22,150.00 | 22,150.00 | 19,890.00 | 20,100.00 | 20,100.00 | -1.95% | 52,509 |
| Jun 24, 2026 | 19,710.00 | 20,500.00 | 19,510.00 | 20,500.00 | 20,500.00 | 3.48% | 60,694 |
| Jun 23, 2026 | 21,550.00 | 21,800.00 | 19,800.00 | 19,810.00 | 19,810.00 | -8.29% | 67,278 |
| Jun 22, 2026 | 22,350.00 | 22,900.00 | 21,350.00 | 21,600.00 | 21,600.00 | -2.92% | 52,503 |
| Jun 19, 2026 | 23,150.00 | 23,300.00 | 21,750.00 | 22,250.00 | 22,250.00 | -5.32% | 80,876 |
| Jun 18, 2026 | 25,000.00 | 25,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | -2.49% | 55,735 |
| Jun 17, 2026 | 24,150.00 | 24,450.00 | 22,600.00 | 24,100.00 | 24,100.00 | -1.83% | 49,200 |
| Jun 16, 2026 | 26,200.00 | 26,200.00 | 24,150.00 | 24,550.00 | 24,550.00 | -2.77% | 63,547 |
| Jun 15, 2026 | 25,900.00 | 27,000.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.60% | 63,659 |
| Jun 12, 2026 | 22,850.00 | 26,800.00 | 22,650.00 | 25,100.00 | 25,100.00 | 14.35% | 232,674 |
| Jun 11, 2026 | 21,950.00 | 22,100.00 | 21,000.00 | 21,950.00 | 21,950.00 | -2.23% | 76,683 |
| Jun 10, 2026 | 22,750.00 | 23,600.00 | 21,850.00 | 22,450.00 | 22,450.00 | -3.65% | 58,526 |
| Jun 9, 2026 | 23,250.00 | 23,850.00 | 22,500.00 | 23,300.00 | 23,300.00 | 1.53% | 73,658 |
| Jun 8, 2026 | 24,000.00 | 24,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -13.07% | 104,874 |
| Jun 5, 2026 | 26,900.00 | 27,050.00 | 25,200.00 | 26,400.00 | 26,400.00 | -2.94% | 85,073 |
| Jun 4, 2026 | 27,750.00 | 27,900.00 | 26,450.00 | 27,200.00 | 27,200.00 | -7.17% | 100,515 |
| Jun 2, 2026 | 31,100.00 | 32,700.00 | 28,200.00 | 29,300.00 | 29,300.00 | -7.28% | 394,930 |
| Jun 1, 2026 | 28,400.00 | 32,300.00 | 28,200.00 | 31,600.00 | 31,600.00 | 22.01% | 1,008,729 |
| May 29, 2026 | 26,050.00 | 26,600.00 | 24,800.00 | 25,900.00 | 25,900.00 | 1.77% | 109,049 |
| May 28, 2026 | 26,400.00 | 27,050.00 | 24,500.00 | 25,450.00 | 25,450.00 | -1.55% | 55,294 |
| May 27, 2026 | 27,200.00 | 27,250.00 | 25,750.00 | 25,850.00 | 25,850.00 | -5.66% | 74,143 |
| May 26, 2026 | 28,650.00 | 28,800.00 | 27,400.00 | 27,400.00 | 27,400.00 | -2.49% | 64,316 |
| May 22, 2026 | 28,400.00 | 28,850.00 | 27,400.00 | 28,100.00 | 28,100.00 | 0.90% | 57,803 |
| May 21, 2026 | 25,750.00 | 28,400.00 | 25,750.00 | 27,850.00 | 27,850.00 | 10.52% | 81,704 |
| May 20, 2026 | 26,450.00 | 26,500.00 | 24,600.00 | 25,200.00 | 25,200.00 | -5.97% | 79,131 |
| May 19, 2026 | 28,350.00 | 28,650.00 | 26,250.00 | 26,800.00 | 26,800.00 | -7.59% | 96,065 |
| May 18, 2026 | 30,350.00 | 30,500.00 | 28,300.00 | 29,000.00 | 29,000.00 | -2.52% | 99,966 |
| May 15, 2026 | 30,700.00 | 31,800.00 | 28,800.00 | 29,750.00 | 29,750.00 | -0.67% | 351,946 |
| May 14, 2026 | 30,050.00 | 30,475.00 | 29,100.00 | 29,950.00 | 29,950.00 | 3.28% | 125,737 |
| May 13, 2026 | 28,750.00 | 29,650.00 | 28,000.00 | 29,000.00 | 29,000.00 | 2.65% | 81,658 |
| May 12, 2026 | 29,200.00 | 30,250.00 | 27,450.00 | 28,250.00 | 28,250.00 | -0.88% | 177,469 |
| May 11, 2026 | 29,300.00 | 29,350.00 | 28,000.00 | 28,500.00 | 28,500.00 | -1.72% | 89,846 |
| May 8, 2026 | 29,450.00 | 29,950.00 | 28,800.00 | 29,000.00 | 29,000.00 | 1.75% | 106,633 |
| May 7, 2026 | 29,150.00 | 29,250.00 | 28,200.00 | 28,500.00 | 28,500.00 | -2.23% | 54,359 |
| May 6, 2026 | 30,050.00 | 30,050.00 | 29,000.00 | 29,150.00 | 29,150.00 | -3.48% | 91,661 |
| May 4, 2026 | 31,100.00 | 31,100.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.49% | 68,064 |
| Apr 30, 2026 | 32,050.00 | 32,200.00 | 30,000.00 | 30,350.00 | 30,350.00 | - | 169,971 |
| Apr 29, 2026 | 30,400.00 | 30,600.00 | 29,900.00 | 30,350.00 | 30,350.00 | 1.51% | 75,759 |
| Apr 28, 2026 | 30,800.00 | 30,950.00 | 29,650.00 | 29,900.00 | 29,900.00 | -0.50% | 80,964 |
| Apr 27, 2026 | 29,650.00 | 30,250.00 | 29,250.00 | 30,050.00 | 30,050.00 | 3.44% | 136,839 |
| Apr 24, 2026 | 28,500.00 | 29,600.00 | 28,200.00 | 29,050.00 | 29,050.00 | 1.40% | 58,103 |
| Apr 23, 2026 | 29,500.00 | 29,500.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.87% | 39,579 |