Angiolab, Inc. (XKON:251280)
South Korea · Delayed Price · Currency is KRW 1,795.00
+95.00 (5.59%)
At close: Jul 31, 2026
Angiolab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,795.00 | 1,795.00 | 5.59% | 56 |
| Jul 30, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.85% | 52 |
| Jul 29, 2026 | 1,769.00 | 1,769.00 | 1,600.00 | 1,768.00 | 1,768.00 | -0.06% | 580 |
| Jul 28, 2026 | 1,770.00 | 1,770.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.12% | 98 |
| Jul 27, 2026 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | -0.22% | 1 |
| Jul 24, 2026 | 1,799.00 | 1,799.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.17% | 11 |
| Jul 23, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 5.23% | 7 |
| Jul 22, 2026 | 1,900.00 | 1,900.00 | 1,623.00 | 1,701.00 | 1,701.00 | -10.47% | 1,092 |
| Jul 21, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 7 |
| Jul 16, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 563 |
| Jul 15, 2026 | 1,779.00 | 1,850.00 | 1,600.00 | 1,800.00 | 1,800.00 | 9.09% | 119 |
| Jul 14, 2026 | 1,800.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,650.00 | -8.33% | 213 |
| Jul 13, 2026 | 1,700.00 | 2,035.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1.69% | 2,731 |
| Jul 10, 2026 | 1,800.00 | 1,800.00 | 1,690.00 | 1,770.00 | 1,770.00 | -1.67% | 193 |
| Jul 9, 2026 | 1,700.00 | 1,800.00 | 1,650.00 | 1,800.00 | 1,800.00 | -2.70% | 551 |
| Jul 8, 2026 | 1,900.00 | 1,900.00 | 1,653.00 | 1,850.00 | 1,850.00 | - | 3,396 |
| Jul 7, 2026 | 1,800.00 | 2,000.00 | 1,700.00 | 1,850.00 | 1,850.00 | 2.78% | 7,282 |
| Jul 6, 2026 | 1,895.00 | 1,895.00 | 1,651.00 | 1,800.00 | 1,800.00 | -5.06% | 15 |
| Jul 3, 2026 | 1,800.00 | 1,899.00 | 1,770.00 | 1,896.00 | 1,896.00 | -0.21% | 17 |
| Jul 2, 2026 | 1,800.00 | 1,900.00 | 1,650.00 | 1,900.00 | 1,900.00 | - | 1,194 |
| Jul 1, 2026 | 1,900.00 | 1,900.00 | 1,574.00 | 1,900.00 | 1,900.00 | 2.70% | 2,817 |
| Jun 30, 2026 | 1,899.00 | 1,899.00 | 1,615.00 | 1,850.00 | 1,850.00 | -2.63% | 5,720 |
| Jun 29, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.47% | 10 |
| Jun 26, 2026 | 2,000.00 | 2,000.00 | 1,730.00 | 1,989.00 | 1,989.00 | -1.78% | 182 |
| Jun 25, 2026 | 2,045.00 | 2,045.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1.30% | 53 |
| Jun 24, 2026 | 2,100.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | -2.73% | 2,477 |
| Jun 23, 2026 | 2,000.00 | 2,055.00 | 2,000.00 | 2,055.00 | 2,055.00 | -1.20% | 11 |
| Jun 22, 2026 | 2,100.00 | 2,100.00 | 1,980.00 | 2,080.00 | 2,080.00 | - | 342 |
| Jun 19, 2026 | 2,095.00 | 2,100.00 | 1,900.00 | 2,080.00 | 2,080.00 | -5.45% | 211 |
| Jun 18, 2026 | 1,960.00 | 2,200.00 | 1,820.00 | 2,200.00 | 2,200.00 | 11.73% | 1,583 |
| Jun 17, 2026 | 1,860.00 | 1,969.00 | 1,850.00 | 1,969.00 | 1,969.00 | -0.05% | 991 |
| Jun 16, 2026 | 1,850.00 | 1,970.00 | 1,810.00 | 1,970.00 | 1,970.00 | -0.40% | 553 |
| Jun 15, 2026 | 1,974.00 | 1,978.00 | 1,800.00 | 1,978.00 | 1,978.00 | 0.25% | 272 |
| Jun 12, 2026 | 1,978.00 | 1,978.00 | 1,850.00 | 1,973.00 | 1,973.00 | -0.25% | 273 |
| Jun 11, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.05% | 1 |
| Jun 10, 2026 | 1,950.00 | 1,977.00 | 1,950.00 | 1,977.00 | 1,977.00 | 1.38% | 51 |
| Jun 9, 2026 | 1,980.00 | 1,990.00 | 1,850.00 | 1,950.00 | 1,950.00 | -2.01% | 966 |
| Jun 8, 2026 | 1,999.00 | 1,999.00 | 1,989.00 | 1,990.00 | 1,990.00 | 4.74% | 251 |
| Jun 5, 2026 | 1,893.00 | 2,100.00 | 1,893.00 | 1,900.00 | 1,900.00 | 0.26% | 487 |
| Jun 4, 2026 | 1,800.00 | 1,939.00 | 1,800.00 | 1,895.00 | 1,895.00 | 5.28% | 37 |
| Jun 2, 2026 | 1,600.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 8.43% | 261 |
| Jun 1, 2026 | 1,950.00 | 1,950.00 | 1,660.00 | 1,660.00 | 1,660.00 | -14.83% | 4,522 |
| May 29, 2026 | 1,949.00 | 1,949.00 | 1,925.00 | 1,949.00 | 1,949.00 | -0.05% | 125 |
| May 28, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 3 |
| May 27, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.36% | 15 |
| May 26, 2026 | 1,800.00 | 1,955.00 | 1,800.00 | 1,947.00 | 1,947.00 | -0.56% | 339 |
| May 22, 2026 | 1,962.00 | 1,965.00 | 1,701.00 | 1,958.00 | 1,958.00 | -0.20% | 978 |
| May 21, 2026 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.36% | 292 |
| May 20, 2026 | 1,900.00 | 1,969.00 | 1,820.00 | 1,969.00 | 1,969.00 | -0.05% | 301 |
| May 19, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,970.00 | 1,970.00 | 3.68% | 101 |