ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea · Delayed Price · Currency is KRW 25,100
+3,150 (14.35%)
Jun 12, 2026, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 28,800.00 | 28,950.00 | 28,150.00 | 28,900.00 | 28,900.00 | 0.17% | 32,668 |
| Apr 21, 2026 | 29,050.00 | 29,150.00 | 28,650.00 | 28,850.00 | 28,850.00 | 0.52% | 31,375 |
| Apr 20, 2026 | 28,750.00 | 29,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | -1.54% | 32,495 |
| Apr 17, 2026 | 29,600.00 | 29,600.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1.22% | 47,757 |
| Apr 16, 2026 | 28,800.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.77% | 56,430 |
| Apr 15, 2026 | 28,300.00 | 28,350.00 | 27,900.00 | 28,300.00 | 28,300.00 | 2.35% | 50,851 |
| Apr 14, 2026 | 27,250.00 | 27,750.00 | 27,050.00 | 27,650.00 | 27,650.00 | 3.75% | 48,333 |
| Apr 13, 2026 | 26,550.00 | 26,800.00 | 26,400.00 | 26,650.00 | 26,650.00 | -2.74% | 22,933 |
| Apr 10, 2026 | 28,200.00 | 28,300.00 | 27,150.00 | 27,400.00 | 27,400.00 | -2.14% | 43,203 |
| Apr 9, 2026 | 26,950.00 | 28,200.00 | 26,350.00 | 28,000.00 | 28,000.00 | 2.75% | 123,390 |
| Apr 8, 2026 | 26,450.00 | 27,250.00 | 26,300.00 | 27,250.00 | 27,250.00 | 7.28% | 51,646 |
| Apr 7, 2026 | 26,000.00 | 26,150.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.40% | 29,406 |
| Apr 6, 2026 | 25,800.00 | 25,800.00 | 25,150.00 | 25,300.00 | 25,300.00 | -1.56% | 28,306 |
| Apr 3, 2026 | 26,400.00 | 26,700.00 | 25,400.00 | 25,700.00 | 25,700.00 | - | 35,271 |
| Apr 2, 2026 | 28,050.00 | 28,050.00 | 25,300.00 | 25,700.00 | 25,700.00 | -3.38% | 95,398 |
| Apr 1, 2026 | 25,550.00 | 26,950.00 | 25,550.00 | 26,600.00 | 26,600.00 | 7.26% | 47,970 |
| Mar 31, 2026 | 25,750.00 | 26,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -3.50% | 54,626 |