Angiolab, Inc. (XKON:251280)
South Korea · Delayed Price · Currency is KRW 4,185.00
-15.00 (-0.36%)
Last updated: Aug 1, 2025
Angiolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,010.00 | 4,185.00 | 4,005.00 | 4,185.00 | - | -0.36% | 402 |
| Jul 31, 2025 | 4,145.00 | 4,200.00 | 4,145.00 | 4,200.00 | - | 1.20% | 199 |
| Jul 30, 2025 | 4,000.00 | 4,150.00 | 4,000.00 | 4,150.00 | - | 0.12% | 2,550 |
| Jul 29, 2025 | 4,145.00 | 4,145.00 | 4,100.00 | 4,145.00 | - | 1.72% | 1,211 |
| Jul 28, 2025 | 4,100.00 | 4,100.00 | 3,950.00 | 4,075.00 | - | -0.49% | 1,938 |
| Jul 25, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,095.00 | - | 0.12% | 339 |
| Jul 24, 2025 | 4,195.00 | 4,195.00 | 4,090.00 | 4,090.00 | - | 1.11% | 2 |
| Jul 23, 2025 | 4,050.00 | 4,050.00 | 3,910.00 | 4,045.00 | - | -1.22% | 33 |
| Jul 22, 2025 | 4,150.00 | 4,150.00 | 4,000.00 | 4,095.00 | - | 2.12% | 762 |
| Jul 21, 2025 | 4,110.00 | 4,400.00 | 4,010.00 | 4,010.00 | - | -7.82% | 1,436 |
| Jul 18, 2025 | 4,200.00 | 4,350.00 | 4,010.00 | 4,350.00 | - | - | 447 |
| Jul 17, 2025 | 4,400.00 | 4,400.00 | 4,050.00 | 4,350.00 | - | -0.68% | 374 |
| Jul 16, 2025 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | - | 4.29% | 1,423 |
| Jul 15, 2025 | 4,200.00 | 4,685.00 | 3,995.00 | 4,200.00 | - | 0.36% | 2,863 |
| Jul 14, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,185.00 | - | 2.07% | 510 |
| Jul 11, 2025 | 4,180.00 | 4,180.00 | 4,000.00 | 4,100.00 | - | 3.80% | 190 |
| Jul 10, 2025 | 5,050.00 | 5,050.00 | 3,820.00 | 3,950.00 | - | -10.13% | 1,310 |
| Jul 9, 2025 | 4,295.00 | 4,395.00 | 4,295.00 | 4,395.00 | - | 0.69% | 404 |
| Jul 8, 2025 | 4,200.00 | 4,390.00 | 4,100.00 | 4,365.00 | - | 3.93% | 32 |
| Jul 7, 2025 | 4,050.00 | 4,290.00 | 4,000.00 | 4,200.00 | - | -2.21% | 350 |
| Jul 4, 2025 | 4,005.00 | 4,300.00 | 3,800.00 | 4,295.00 | - | -0.12% | 381 |
| Jul 3, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 2.38% | 1 |
| Jul 2, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | -4.55% | 8 |
| Jul 1, 2025 | 4,300.00 | 4,400.00 | 4,000.00 | 4,400.00 | - | 2.33% | 427 |
| Jun 30, 2025 | 4,500.00 | 4,500.00 | 4,005.00 | 4,300.00 | - | -2.27% | 115 |
| Jun 27, 2025 | 3,960.00 | 4,400.00 | 3,960.00 | 4,400.00 | - | 5.14% | 79 |
| Jun 26, 2025 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | - | -0.36% | 1 |
| Jun 25, 2025 | 4,200.00 | 4,250.00 | 4,000.00 | 4,200.00 | - | 1.33% | 5,026 |
| Jun 24, 2025 | 4,400.00 | 4,400.00 | 3,910.00 | 4,145.00 | - | -3.60% | 389 |
| Jun 23, 2025 | 4,000.00 | 4,300.00 | 3,870.00 | 4,300.00 | - | 7.77% | 792 |
| Jun 20, 2025 | 4,200.00 | 4,200.00 | 3,715.00 | 3,990.00 | - | -0.25% | 528 |
| Jun 19, 2025 | 4,175.00 | 4,180.00 | 4,000.00 | 4,000.00 | - | -4.65% | 2,723 |
| Jun 18, 2025 | 4,300.00 | 4,700.00 | 3,915.00 | 4,195.00 | - | 2.32% | 5,575 |
| Jun 17, 2025 | 4,400.00 | 4,500.00 | 4,100.00 | 4,100.00 | - | -1.80% | 3,012 |
| Jun 16, 2025 | 4,625.00 | 4,890.00 | 4,165.00 | 4,175.00 | - | -14.80% | 3,060 |
| Jun 13, 2025 | 4,770.00 | 4,900.00 | 4,770.00 | 4,900.00 | - | -1.01% | 13 |
| Jun 12, 2025 | 5,000.00 | 5,000.00 | 4,615.00 | 4,950.00 | - | -1.00% | 252 |
| Jun 11, 2025 | 4,650.00 | 5,000.00 | 4,500.00 | 5,000.00 | - | - | 370 |
| Jun 10, 2025 | 5,000.00 | 5,000.00 | 4,650.00 | 5,000.00 | - | 4.06% | 463 |
| Jun 9, 2025 | 5,000.00 | 5,000.00 | 4,805.00 | 4,805.00 | - | -3.71% | 2 |
| Jun 5, 2025 | 5,100.00 | 5,100.00 | 4,710.00 | 4,990.00 | - | -1.19% | 503 |
| Jun 4, 2025 | 5,070.00 | 5,070.00 | 5,050.00 | 5,050.00 | - | 0.80% | 31 |
| Jun 2, 2025 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | -1.76% | 1 |
| May 30, 2025 | 5,000.00 | 5,100.00 | 4,995.00 | 5,100.00 | - | 2.31% | 20 |
| May 29, 2025 | 4,990.00 | 4,990.00 | 4,985.00 | 4,985.00 | - | -4.50% | 52 |
| May 28, 2025 | 5,680.00 | 5,680.00 | 5,220.00 | 5,220.00 | - | 4.82% | 3 |
| May 27, 2025 | 4,990.00 | 4,990.00 | 4,800.00 | 4,980.00 | - | -0.40% | 803 |
| May 26, 2025 | 5,070.00 | 5,080.00 | 4,800.00 | 5,000.00 | - | -1.38% | 2,671 |
| May 23, 2025 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | - | -0.39% | 398 |
| May 22, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 0.99% | 1 |