Angiolab, Inc. (XKON:251280)
4,195.00
+20.00 (0.48%)
Last updated: Oct 22, 2025, 11:55 AM KST
Angiolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,850.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 5.41% | 361 |
| Oct 27, 2025 | 3,995.00 | 3,995.00 | 3,700.00 | 3,700.00 | 3,700.00 | -5.25% | 8 |
| Oct 24, 2025 | 3,980.00 | 3,980.00 | 3,905.00 | 3,905.00 | 3,905.00 | 2.76% | 89 |
| Oct 23, 2025 | 4,180.00 | 4,180.00 | 3,750.00 | 3,800.00 | 3,800.00 | -9.31% | 1,785 |
| Oct 22, 2025 | 4,195.00 | 4,195.00 | 3,905.00 | 4,190.00 | 4,190.00 | 0.36% | 16 |
| Oct 21, 2025 | 4,190.00 | 4,190.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.24% | 15 |
| Oct 20, 2025 | 4,195.00 | 4,195.00 | 3,905.00 | 4,185.00 | 4,185.00 | -0.24% | 113 |
| Oct 17, 2025 | 4,200.00 | 4,200.00 | 3,665.00 | 4,195.00 | 4,195.00 | 1.57% | 1,243 |
| Oct 16, 2025 | 4,140.00 | 4,140.00 | 3,500.00 | 4,130.00 | 4,130.00 | 0.85% | 2,409 |
| Oct 15, 2025 | 4,195.00 | 4,195.00 | 3,950.00 | 4,095.00 | 4,095.00 | -0.85% | 1,269 |
| Oct 14, 2025 | 4,150.00 | 4,150.00 | 3,955.00 | 4,130.00 | 4,130.00 | 1.23% | 58 |
| Oct 13, 2025 | 4,130.00 | 4,130.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.97% | 7 |
| Oct 10, 2025 | 4,140.00 | 4,140.00 | 3,950.00 | 4,120.00 | 4,120.00 | -0.48% | 2,769 |
| Oct 2, 2025 | 4,170.00 | 4,180.00 | 4,100.00 | 4,140.00 | 4,140.00 | 2.10% | 582 |
| Oct 1, 2025 | 4,090.00 | 4,100.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.37% | 2,022 |
| Sep 30, 2025 | 4,090.00 | 4,090.00 | 3,905.00 | 4,040.00 | 4,040.00 | -1.22% | 7 |
| Sep 29, 2025 | 4,090.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | 2.25% | 120 |
| Sep 26, 2025 | 3,995.00 | 4,045.00 | 3,900.00 | 4,000.00 | 4,000.00 | 0.13% | 524 |
| Sep 25, 2025 | 3,815.00 | 4,050.00 | 3,815.00 | 3,995.00 | 3,995.00 | - | 2,484 |
| Sep 24, 2025 | 4,065.00 | 4,065.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.50% | 4 |
| Sep 23, 2025 | 4,085.00 | 4,085.00 | 3,825.00 | 3,975.00 | 3,975.00 | -1.97% | 1,396 |
| Sep 22, 2025 | 4,055.00 | 4,055.00 | 3,910.00 | 4,055.00 | 4,055.00 | -0.61% | 64 |
| Sep 19, 2025 | 4,100.00 | 4,100.00 | 3,800.00 | 4,080.00 | 4,080.00 | -0.49% | 7,112 |
| Sep 18, 2025 | 4,150.00 | 4,150.00 | 3,915.00 | 4,100.00 | 4,100.00 | -1.20% | 1,989 |
| Sep 17, 2025 | 4,190.00 | 4,190.00 | 3,975.00 | 4,150.00 | 4,150.00 | 5.60% | 866 |
| Sep 16, 2025 | 4,090.00 | 4,090.00 | 3,930.00 | 3,930.00 | 3,930.00 | -3.91% | 658 |
| Sep 15, 2025 | 4,090.00 | 4,100.00 | 3,905.00 | 4,090.00 | 4,090.00 | -0.24% | 5,827 |
| Sep 12, 2025 | 3,985.00 | 4,100.00 | 3,985.00 | 4,100.00 | 4,100.00 | 10.81% | 1,157 |
| Sep 11, 2025 | 3,875.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -4.52% | 1,129 |
| Sep 10, 2025 | 3,650.00 | 3,885.00 | 3,650.00 | 3,875.00 | 3,875.00 | 1.04% | 64 |
| Sep 9, 2025 | 3,655.00 | 3,835.00 | 3,655.00 | 3,835.00 | 3,835.00 | - | 10 |
| Sep 8, 2025 | 3,890.00 | 3,890.00 | 3,650.00 | 3,835.00 | 3,835.00 | 4.92% | 7 |
| Sep 5, 2025 | 3,820.00 | 3,820.00 | 3,655.00 | 3,655.00 | 3,655.00 | -4.57% | 179 |
| Sep 4, 2025 | 3,850.00 | 3,850.00 | 3,830.00 | 3,830.00 | 3,830.00 | -1.16% | 50 |
| Sep 3, 2025 | 3,800.00 | 3,875.00 | 3,800.00 | 3,875.00 | 3,875.00 | 1.97% | 91 |
| Sep 2, 2025 | 3,800.00 | 3,850.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5.56% | 949 |
| Sep 1, 2025 | 3,900.00 | 4,200.00 | 3,555.00 | 3,600.00 | 3,600.00 | -13.88% | 1,264 |
| Aug 29, 2025 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.36% | 1 |
| Aug 28, 2025 | 4,195.00 | 4,195.00 | 3,900.00 | 4,195.00 | 4,195.00 | -0.12% | 1,004 |
| Aug 27, 2025 | 4,200.00 | 4,395.00 | 4,000.00 | 4,200.00 | 4,200.00 | -4.55% | 1,732 |
| Aug 26, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 9 |
| Aug 25, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | -2.00% | 102 |
| Aug 22, 2025 | 4,500.00 | 4,500.00 | 4,200.00 | 4,490.00 | 4,490.00 | 0.11% | 114 |
| Aug 21, 2025 | 4,485.00 | 4,485.00 | 4,200.00 | 4,485.00 | 4,485.00 | -2.39% | 18 |
| Aug 20, 2025 | 4,085.00 | 4,600.00 | 3,455.00 | 4,595.00 | 4,595.00 | 13.46% | 1,193 |
| Aug 19, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 1 |
| Aug 18, 2025 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1.25% | 205 |
| Aug 14, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.20% | 1,432 |
| Aug 13, 2025 | 4,100.00 | 4,100.00 | 3,450.00 | 4,090.00 | 4,090.00 | 1.61% | 701 |
| Aug 12, 2025 | 4,050.00 | 4,050.00 | 3,900.00 | 4,025.00 | 4,025.00 | -1.83% | 364 |