Angiolab, Inc. (XKON:251280)
South Korea · Delayed Price · Currency is KRW 3,200.00
+25.00 (0.79%)
At close: Sep 11, 2026
Angiolab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.79% | 1 |
| Sep 10, 2026 | 3,295.00 | 3,295.00 | 2,900.00 | 3,175.00 | 3,175.00 | -3.64% | 820 |
| Sep 9, 2026 | 3,395.00 | 3,395.00 | 3,000.00 | 3,295.00 | 3,295.00 | -0.15% | 218 |
| Sep 8, 2026 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 3,300.00 | 3.13% | 672 |
| Sep 7, 2026 | 3,300.00 | 3,400.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 871 |
| Sep 4, 2026 | 2,900.00 | 3,315.00 | 2,870.00 | 3,200.00 | 3,200.00 | 10.73% | 1,852 |
| Sep 3, 2026 | 2,895.00 | 2,895.00 | 2,700.00 | 2,890.00 | 2,890.00 | -0.17% | 2,087 |
| Sep 2, 2026 | 2,650.00 | 2,895.00 | 2,600.00 | 2,895.00 | 2,895.00 | 11.35% | 1,108 |
| Sep 1, 2026 | 2,595.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 4.00% | 1,206 |
| Aug 31, 2026 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | -7.06% | 1,378 |
| Aug 28, 2026 | 2,590.00 | 2,700.00 | 2,515.00 | 2,690.00 | 2,690.00 | 3.86% | 4,636 |
| Aug 27, 2026 | 3,100.00 | 3,100.00 | 2,590.00 | 2,590.00 | 2,590.00 | -14.94% | 4,147 |
| Aug 26, 2026 | 3,200.00 | 3,200.00 | 2,900.00 | 3,045.00 | 3,045.00 | -4.55% | 635 |
| Aug 25, 2026 | 3,500.00 | 3,500.00 | 3,000.00 | 3,190.00 | 3,190.00 | -7.13% | 3,704 |
| Aug 24, 2026 | 3,000.00 | 3,435.00 | 3,000.00 | 3,435.00 | 3,435.00 | 14.50% | 4,410 |
| Aug 21, 2026 | 2,700.00 | 3,000.00 | 2,320.00 | 3,000.00 | 3,000.00 | 13.64% | 2,384 |
| Aug 20, 2026 | 2,500.00 | 2,700.00 | 2,205.00 | 2,640.00 | 2,640.00 | 7.76% | 2,460 |
| Aug 19, 2026 | 2,400.00 | 2,760.00 | 2,200.00 | 2,450.00 | 2,450.00 | 2.08% | 5,670 |
| Aug 18, 2026 | 2,200.00 | 2,440.00 | 2,200.00 | 2,400.00 | 2,400.00 | 12.94% | 3,187 |
| Aug 14, 2026 | 1,890.00 | 2,125.00 | 1,850.00 | 2,125.00 | 2,125.00 | 14.93% | 6,002 |
| Aug 13, 2026 | 1,790.00 | 1,895.00 | 1,790.00 | 1,849.00 | 1,849.00 | 2.72% | 3,020 |
| Aug 12, 2026 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.28% | 234 |
| Aug 11, 2026 | 1,818.00 | 1,819.00 | 1,660.00 | 1,795.00 | 1,795.00 | -2.66% | 486 |
| Aug 10, 2026 | 1,880.00 | 1,880.00 | 1,650.00 | 1,844.00 | 1,844.00 | -2.95% | 3,243 |
| Aug 7, 2026 | 1,799.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.61% | 2,065 |
| Aug 6, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 5.70% | 1 |
| Aug 5, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,702.00 | 1,702.00 | -6.99% | 2,667 |
| Aug 4, 2026 | 1,800.00 | 2,070.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.67% | 11,309 |
| Aug 3, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.28% | 143 |
| 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 |