Angiolab, Inc. (XKON:251280)
South Korea · Delayed Price · Currency is KRW 2,200.00
+231.00 (11.73%)
At close: Jun 18, 2026
Angiolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,900.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.01% | 563 |
| May 15, 2026 | 1,800.00 | 2,000.00 | 1,705.00 | 1,939.00 | 1,939.00 | 2.05% | 785 |
| May 14, 2026 | 1,780.00 | 1,900.00 | 1,780.00 | 1,900.00 | 1,900.00 | 6.15% | 1,850 |
| May 13, 2026 | 1,790.00 | 1,792.00 | 1,652.00 | 1,790.00 | 1,790.00 | -0.22% | 215 |
| May 12, 2026 | 1,800.00 | 1,800.00 | 1,650.00 | 1,794.00 | 1,794.00 | 2.51% | 847 |
| May 11, 2026 | 1,790.00 | 1,800.00 | 1,609.00 | 1,750.00 | 1,750.00 | -2.51% | 857 |
| May 8, 2026 | 1,600.00 | 1,800.00 | 1,534.00 | 1,795.00 | 1,795.00 | 6.59% | 10,998 |
| May 7, 2026 | 1,700.00 | 1,700.00 | 1,550.00 | 1,684.00 | 1,684.00 | -0.36% | 3,928 |
| May 6, 2026 | 1,768.00 | 1,768.00 | 1,523.00 | 1,690.00 | 1,690.00 | -4.52% | 13,085 |
| May 4, 2026 | 1,790.00 | 1,795.00 | 1,673.00 | 1,770.00 | 1,770.00 | 3.27% | 1,260 |
| Apr 30, 2026 | 1,800.00 | 1,958.00 | 1,675.00 | 1,714.00 | 1,714.00 | -12.99% | 24,701 |
| Apr 29, 2026 | 1,940.00 | 1,999.00 | 1,785.00 | 1,970.00 | 1,970.00 | 1.55% | 2,383 |
| Apr 28, 2026 | 1,999.00 | 2,000.00 | 1,820.00 | 1,940.00 | 1,940.00 | -3.00% | 13,473 |
| Apr 27, 2026 | 2,055.00 | 2,055.00 | 1,850.00 | 2,000.00 | 2,000.00 | - | 74,034 |
| Apr 24, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1,294 |
| Apr 23, 2026 | 2,305.00 | 2,335.00 | 2,000.00 | 2,000.00 | 2,000.00 | -13.23% | 45,633 |
| Apr 22, 2026 | 2,375.00 | 2,700.00 | 2,280.00 | 2,305.00 | 2,305.00 | -2.74% | 690 |
| Apr 21, 2026 | 2,300.00 | 2,385.00 | 2,285.00 | 2,370.00 | 2,370.00 | -0.63% | 478 |
| Apr 20, 2026 | 2,385.00 | 2,390.00 | 2,375.00 | 2,385.00 | 2,385.00 | - | 1,012 |
| Apr 17, 2026 | 2,385.00 | 2,500.00 | 2,270.00 | 2,385.00 | 2,385.00 | -0.21% | 3,364 |
| Apr 16, 2026 | 2,395.00 | 2,600.00 | 2,300.00 | 2,390.00 | 2,390.00 | 1.70% | 5,795 |
| Apr 15, 2026 | 2,355.00 | 2,355.00 | 2,345.00 | 2,350.00 | 2,350.00 | 2.84% | 199 |
| Apr 14, 2026 | 2,285.00 | 2,290.00 | 2,230.00 | 2,285.00 | 2,285.00 | -0.87% | 1,949 |
| Apr 13, 2026 | 2,385.00 | 2,385.00 | 2,200.00 | 2,305.00 | 2,305.00 | -2.95% | 768 |
| Apr 10, 2026 | 2,285.00 | 2,575.00 | 2,200.00 | 2,375.00 | 2,375.00 | 5.79% | 5,460 |
| Apr 9, 2026 | 2,180.00 | 2,250.00 | 2,180.00 | 2,245.00 | 2,245.00 | 3.94% | 19,817 |
| Apr 8, 2026 | 2,160.00 | 2,200.00 | 2,005.00 | 2,160.00 | 2,160.00 | -0.92% | 7,366 |
| Apr 7, 2026 | 2,125.00 | 2,270.00 | 2,080.00 | 2,180.00 | 2,180.00 | -4.60% | 3,105 |