Skip to main content
logo
Angiolab, Inc. (XKON:251280)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,050.00
-40.00 (-0.98%)
Last updated: Sep 30, 2025, 9:50 AM KST

Angiolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,170.004,180.004,100.004,140.004,140.002.10%582
Oct 1, 20254,090.004,100.004,055.004,055.004,055.000.37%2,022
Sep 30, 20254,090.004,090.003,905.004,040.004,040.00-1.22%7
Sep 29, 20254,090.004,100.004,090.004,090.004,090.002.25%120
Sep 26, 20253,995.004,045.003,900.004,000.004,000.000.13%524
Sep 25, 20253,815.004,050.003,815.003,995.003,995.00-2,484
Sep 24, 20254,065.004,065.003,995.003,995.003,995.000.50%4
Sep 23, 20254,085.004,085.003,825.003,975.003,975.00-1.97%1,396
Sep 22, 20254,055.004,055.003,910.004,055.004,055.00-0.61%64
Sep 19, 20254,100.004,100.003,800.004,080.004,080.00-0.49%7,112
Sep 18, 20254,150.004,150.003,915.004,100.004,100.00-1.20%1,989
Sep 17, 20254,190.004,190.003,975.004,150.004,150.005.60%866
Sep 16, 20254,090.004,090.003,930.003,930.003,930.00-3.91%658
Sep 15, 20254,090.004,100.003,905.004,090.004,090.00-0.24%5,827
Sep 12, 20253,985.004,100.003,985.004,100.004,100.0010.81%1,157
Sep 11, 20253,875.003,900.003,700.003,700.003,700.00-4.52%1,129
Sep 10, 20253,650.003,885.003,650.003,875.003,875.001.04%64
Sep 9, 20253,655.003,835.003,655.003,835.003,835.00-10
Sep 8, 20253,890.003,890.003,650.003,835.003,835.004.92%7
Sep 5, 20253,820.003,820.003,655.003,655.003,655.00-4.57%179
Sep 4, 20253,850.003,850.003,830.003,830.003,830.00-1.16%50
Sep 3, 20253,800.003,875.003,800.003,875.003,875.001.97%91
Sep 2, 20253,800.003,850.003,600.003,800.003,800.005.56%949
Sep 1, 20253,900.004,200.003,555.003,600.003,600.00-13.88%1,264
Aug 29, 20254,180.004,180.004,180.004,180.004,180.00-0.36%1
Aug 28, 20254,195.004,195.003,900.004,195.004,195.00-0.12%1,004
Aug 27, 20254,200.004,395.004,000.004,200.004,200.00-4.55%1,732
Aug 26, 20254,400.004,400.004,400.004,400.004,400.00-9
Aug 25, 20254,400.004,400.004,200.004,400.004,400.00-2.00%102
Aug 22, 20254,500.004,500.004,200.004,490.004,490.000.11%114
Aug 21, 20254,485.004,485.004,200.004,485.004,485.00-2.39%18
Aug 20, 20254,085.004,600.003,455.004,595.004,595.0013.46%1,193
Aug 19, 20254,050.004,050.004,050.004,050.004,050.00-1
Aug 18, 20254,100.004,100.004,050.004,050.004,050.001.25%205
Aug 14, 20254,100.004,100.003,900.004,000.004,000.00-2.20%1,432
Aug 13, 20254,100.004,100.003,450.004,090.004,090.001.61%701
Aug 12, 20254,050.004,050.003,900.004,025.004,025.00-1.83%364
Aug 11, 20254,100.004,100.004,100.004,100.004,100.000.49%1
Aug 8, 20254,100.004,100.004,000.004,080.004,080.00-0.37%2,494
Aug 7, 20254,100.004,100.004,000.004,095.004,095.00-1.33%237
Aug 5, 20254,165.004,170.004,000.004,150.004,150.00-0.48%1,226
Aug 4, 20254,005.004,175.003,815.004,170.004,170.00-0.36%974
Aug 1, 20254,010.004,185.004,005.004,185.004,185.00-0.36%402
Jul 31, 20254,145.004,200.004,145.004,200.004,200.001.20%199
Jul 30, 20254,000.004,150.004,000.004,150.004,150.000.12%2,550
Jul 29, 20254,145.004,145.004,100.004,145.004,145.001.72%1,211
Jul 28, 20254,100.004,100.003,950.004,075.004,075.00-0.49%1,938
Jul 25, 20254,200.004,200.004,000.004,095.004,095.000.12%339
Jul 24, 20254,195.004,195.004,090.004,090.004,090.001.11%2
Jul 23, 20254,050.004,050.003,910.004,045.004,045.00-1.22%33