Angiolab, Inc. (XKON:251280)
South Korea · Delayed Price · Currency is KRW 1,850.00
-315.00 (-14.55%)
At close: Nov 12, 2026
Angiolab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,200.00 | 2,200.00 | 1,845.00 | 1,850.00 | 1,850.00 | -14.55% | 2,134 |
| Nov 11, 2026 | 2,180.00 | 2,180.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0.46% | 38 |
| Nov 10, 2026 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | -0.23% | - |
| Nov 9, 2026 | 2,000.00 | 2,175.00 | 2,000.00 | 2,160.00 | 2,160.00 | -0.92% | 433 |
| Nov 6, 2026 | 2,185.00 | 2,185.00 | 2,000.00 | 2,180.00 | 2,180.00 | -0.23% | 24 |
| Nov 5, 2026 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - | - |
| Nov 4, 2026 | 2,160.00 | 2,185.00 | 2,160.00 | 2,185.00 | 2,185.00 | - | 8,484 |
| Nov 3, 2026 | 2,185.00 | 2,185.00 | 2,120.00 | 2,185.00 | 2,185.00 | - | 27 |
| Nov 2, 2026 | 2,195.00 | 2,200.00 | 2,000.00 | 2,185.00 | 2,185.00 | - | 884 |
| Oct 30, 2026 | 2,345.00 | 2,345.00 | 1,995.00 | 2,185.00 | 2,185.00 | -6.82% | 2,844 |
| Oct 29, 2026 | 2,200.00 | 2,390.00 | 1,905.00 | 2,345.00 | 2,345.00 | 8.06% | 1,019 |
| Oct 28, 2026 | 2,490.00 | 2,490.00 | 2,120.00 | 2,170.00 | 2,170.00 | -12.85% | 4,261 |
| Oct 27, 2026 | 2,500.00 | 2,500.00 | 2,380.00 | 2,490.00 | 2,490.00 | -10.91% | 1,091 |
| Oct 26, 2026 | 2,300.00 | 2,800.00 | 2,120.00 | 2,795.00 | 2,795.00 | 12.25% | 4,110 |
| Oct 23, 2026 | 2,220.00 | 2,490.00 | 2,220.00 | 2,490.00 | 2,490.00 | 13.18% | 211 |
| Oct 22, 2026 | 2,500.00 | 2,500.00 | 2,200.00 | 2,200.00 | 2,200.00 | -11.11% | 935 |
| Oct 21, 2026 | 2,490.00 | 2,500.00 | 2,400.00 | 2,475.00 | 2,475.00 | 3.34% | 262 |
| Oct 20, 2026 | 2,795.00 | 2,795.00 | 2,395.00 | 2,395.00 | 2,395.00 | -14.46% | 2,540 |
| Oct 19, 2026 | 2,945.00 | 2,945.00 | 2,545.00 | 2,800.00 | 2,800.00 | -6.35% | 1,941 |
| Oct 16, 2026 | 2,700.00 | 2,995.00 | 2,500.00 | 2,990.00 | 2,990.00 | 10.95% | 733 |
| Oct 15, 2026 | 2,600.00 | 2,700.00 | 2,580.00 | 2,695.00 | 2,695.00 | -2.00% | 206 |
| Oct 14, 2026 | 2,700.00 | 2,950.00 | 2,600.00 | 2,750.00 | 2,750.00 | -5.17% | 756 |
| Oct 13, 2026 | 2,750.00 | 2,900.00 | 2,650.00 | 2,900.00 | 2,900.00 | 5.45% | 1,427 |
| Oct 12, 2026 | 2,690.00 | 2,750.00 | 2,685.00 | 2,750.00 | 2,750.00 | 2.04% | 742 |
| Oct 8, 2026 | 2,500.00 | 2,800.00 | 2,500.00 | 2,695.00 | 2,695.00 | 10.45% | 128 |
| Oct 7, 2026 | 2,440.00 | 2,440.00 | 2,430.00 | 2,440.00 | 2,440.00 | -0.41% | 819 |
| Oct 6, 2026 | 2,350.00 | 2,450.00 | 2,350.00 | 2,450.00 | 2,450.00 | 1.03% | 493 |
| Oct 2, 2026 | 2,500.00 | 2,500.00 | 2,220.00 | 2,425.00 | 2,425.00 | 0.41% | 856 |
| Oct 1, 2026 | 2,585.00 | 2,600.00 | 2,340.00 | 2,415.00 | 2,415.00 | -7.12% | 866 |
| Sep 30, 2026 | 2,500.00 | 2,695.00 | 2,405.00 | 2,600.00 | 2,600.00 | -3.70% | 1,206 |
| Sep 29, 2026 | 2,600.00 | 2,700.00 | 2,450.00 | 2,700.00 | 2,700.00 | 4.25% | 391 |
| Sep 28, 2026 | 2,540.00 | 2,800.00 | 2,540.00 | 2,590.00 | 2,590.00 | 5.07% | 1,296 |
| Sep 23, 2026 | 2,940.00 | 2,940.00 | 2,465.00 | 2,465.00 | 2,465.00 | -15.00% | 7,393 |
| Sep 22, 2026 | 3,000.00 | 3,220.00 | 2,800.00 | 2,900.00 | 2,900.00 | -10.77% | 2,278 |
| Sep 21, 2026 | 3,000.00 | 3,300.00 | 3,000.00 | 3,250.00 | 3,250.00 | -2.99% | 108 |
| Sep 18, 2026 | 3,290.00 | 3,350.00 | 3,100.00 | 3,350.00 | 3,350.00 | 0.30% | 1,179 |
| Sep 17, 2026 | 3,100.00 | 3,345.00 | 3,000.00 | 3,340.00 | 3,340.00 | -1.47% | 45 |
| Sep 16, 2026 | 3,300.00 | 3,390.00 | 3,100.00 | 3,390.00 | 3,390.00 | -4.37% | 188 |
| Sep 15, 2026 | 3,190.00 | 3,545.00 | 3,180.00 | 3,545.00 | 3,545.00 | 11.83% | 2,313 |
| Sep 14, 2026 | 3,190.00 | 3,190.00 | 3,170.00 | 3,170.00 | 3,170.00 | -0.94% | 102 |
| 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 |