Skip to main content
logo
Angiolab, Inc. (XKON:251280)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,940.00
-60.00 (-3.00%)
At close: Apr 28, 2026

Angiolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,999.002,000.001,820.001,940.001,940.00-3.00%13,473
Apr 27, 20262,055.002,055.001,850.002,000.002,000.00-74,034
Apr 24, 20262,140.002,140.002,000.002,000.002,000.00-1,294
Apr 23, 20262,305.002,335.002,000.002,000.002,000.00-13.23%45,633
Apr 22, 20262,375.002,700.002,280.002,305.002,305.00-2.74%690
Apr 21, 20262,300.002,385.002,285.002,370.002,370.00-0.63%478
Apr 20, 20262,385.002,390.002,375.002,385.002,385.00-1,012
Apr 17, 20262,385.002,500.002,270.002,385.002,385.00-0.21%3,364
Apr 16, 20262,395.002,600.002,300.002,390.002,390.001.70%5,795
Apr 15, 20262,355.002,355.002,345.002,350.002,350.002.84%199
Apr 14, 20262,285.002,290.002,230.002,285.002,285.00-0.87%1,949
Apr 13, 20262,385.002,385.002,200.002,305.002,305.00-2.95%768
Apr 10, 20262,285.002,575.002,200.002,375.002,375.005.79%5,460
Apr 9, 20262,180.002,250.002,180.002,245.002,245.003.94%19,817
Apr 8, 20262,160.002,200.002,005.002,160.002,160.00-0.92%7,366
Apr 7, 20262,125.002,270.002,080.002,180.002,180.00-4.60%3,105
Apr 6, 20262,300.002,300.002,150.002,285.002,285.000.66%213
Apr 3, 20262,250.002,295.002,150.002,270.002,270.000.89%228
Apr 2, 20262,295.002,295.002,110.002,250.002,250.003.69%844
Apr 1, 20262,150.002,275.002,150.002,170.002,170.00-5.24%163
Mar 31, 20262,295.002,295.002,100.002,290.002,290.00-509
Mar 30, 20262,295.002,295.002,290.002,290.002,290.000.44%444
Mar 27, 20262,295.002,295.002,165.002,280.002,280.00-0.22%52
Mar 26, 20262,300.002,300.002,200.002,285.002,285.00-0.22%177
Mar 25, 20262,290.002,290.002,150.002,290.002,290.000.66%2,537
Mar 24, 20262,200.002,280.002,140.002,275.002,275.003.41%1,722
Mar 23, 20262,230.002,370.002,200.002,200.002,200.00-8.33%2,099
Mar 20, 20262,390.002,400.002,265.002,400.002,400.000.42%462
Mar 19, 20262,210.002,390.002,210.002,390.002,390.00-1,161
Mar 18, 20262,385.002,400.002,220.002,390.002,390.000.21%595
Mar 17, 20262,250.002,390.002,200.002,385.002,385.00-1.45%2,090
Mar 16, 20262,495.002,495.002,205.002,420.002,420.002.54%753
Mar 13, 20262,220.002,375.002,200.002,360.002,360.000.21%1,565
Mar 12, 20262,390.002,390.002,255.002,355.002,355.00-1.26%4,187
Mar 11, 20262,400.002,400.002,385.002,385.002,385.000.21%711
Mar 10, 20262,395.002,395.002,100.002,380.002,380.000.63%1,498
Mar 9, 20262,390.002,390.002,205.002,365.002,365.00-1.05%135
Mar 6, 20262,220.002,390.002,220.002,390.002,390.007.42%380
Mar 5, 20262,175.002,400.002,130.002,225.002,225.002.30%395
Mar 4, 20262,190.002,190.002,120.002,175.002,175.001.16%353
Mar 3, 20262,200.002,200.002,100.002,150.002,150.002.87%462
Feb 27, 20262,455.002,455.002,070.002,090.002,090.00-14.17%19,984
Feb 26, 20262,465.002,465.002,345.002,435.002,435.00-0.20%3,201
Feb 25, 20262,495.002,495.002,400.002,440.002,440.00-1.81%1,799
Feb 24, 20262,485.002,490.002,485.002,485.002,485.000.40%859
Feb 23, 20262,495.002,495.002,380.002,475.002,475.002.70%320
Feb 20, 20262,440.002,440.002,340.002,410.002,410.000.42%262
Feb 19, 20262,450.002,450.002,350.002,400.002,400.00-3,768
Feb 13, 20262,480.002,480.002,350.002,400.002,400.00-1,404
Feb 12, 20262,445.002,445.002,385.002,400.002,400.00-0.83%1,087