ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea · Delayed Price · Currency is KRW 20,100
-250 (-1.23%)
Aug 24, 2026, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 17,140.00 | 17,140.00 | 16,380.00 | 16,490.00 | 16,490.00 | -5.83% | 24,502 |
| Jul 23, 2026 | 17,480.00 | 17,680.00 | 16,710.00 | 17,510.00 | 17,510.00 | 3.30% | 50,342 |
| Jul 22, 2026 | 17,350.00 | 18,360.00 | 16,500.00 | 16,950.00 | 16,950.00 | 6.27% | 89,542 |
| Jul 21, 2026 | 15,260.00 | 16,440.00 | 14,860.00 | 15,950.00 | 15,950.00 | 5.35% | 34,231 |
| Jul 20, 2026 | 15,950.00 | 15,980.00 | 15,100.00 | 15,140.00 | 15,140.00 | -8.08% | 31,588 |
| Jul 16, 2026 | 16,950.00 | 16,950.00 | 16,260.00 | 16,470.00 | 16,470.00 | -3.97% | 22,126 |
| Jul 15, 2026 | 16,690.00 | 17,600.00 | 16,530.00 | 17,150.00 | 17,150.00 | 6.19% | 29,192 |
| Jul 14, 2026 | 16,580.00 | 17,030.00 | 15,730.00 | 16,150.00 | 16,150.00 | -5.39% | 37,902 |
| Jul 13, 2026 | 18,240.00 | 18,780.00 | 16,900.00 | 17,070.00 | 17,070.00 | -6.41% | 36,598 |
| Jul 10, 2026 | 16,260.00 | 18,680.00 | 16,260.00 | 18,240.00 | 18,240.00 | 13.36% | 71,553 |
| Jul 9, 2026 | 15,700.00 | 17,110.00 | 15,700.00 | 16,090.00 | 16,090.00 | 0.69% | 46,025 |
| Jul 8, 2026 | 16,520.00 | 17,200.00 | 15,780.00 | 15,980.00 | 15,980.00 | -7.90% | 69,110 |
| 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 |