ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea
· Delayed Price · Currency is KRW 29,050
+950 (3.38%)
At close: Mar 6, 2026
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28,350.00 | 30,275.00 | 27,800.00 | 29,050.00 | 29,050.00 | 3.38% | 144,174 |
| Mar 5, 2026 | 27,200.00 | 28,800.00 | 27,200.00 | 28,100.00 | 28,100.00 | 9.77% | 140,210 |
| Mar 4, 2026 | 28,000.00 | 29,200.00 | 24,800.00 | 25,600.00 | 25,600.00 | -16.88% | 307,171 |
| Mar 3, 2026 | 33,050.00 | 33,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | -10.60% | 211,558 |
| Feb 27, 2026 | 34,900.00 | 34,950.00 | 34,050.00 | 34,450.00 | 34,450.00 | -2.13% | 117,126 |
| Feb 26, 2026 | 35,650.00 | 36,500.00 | 35,100.00 | 35,200.00 | 35,200.00 | 0.57% | 258,775 |
| Feb 25, 2026 | 35,050.00 | 35,150.00 | 34,150.00 | 35,000.00 | 35,000.00 | 2.04% | 134,129 |
| Feb 24, 2026 | 33,200.00 | 34,500.00 | 32,800.00 | 34,300.00 | 34,300.00 | 2.69% | 121,610 |
| Feb 23, 2026 | 34,450.00 | 34,650.00 | 33,200.00 | 33,400.00 | 33,400.00 | -2.34% | 132,526 |
| Feb 20, 2026 | 35,300.00 | 35,350.00 | 33,000.00 | 34,200.00 | 34,200.00 | -2.56% | 98,417 |
| Feb 19, 2026 | 35,200.00 | 35,450.00 | 34,050.00 | 35,100.00 | 35,100.00 | 0.29% | 140,662 |
| Feb 13, 2026 | 34,650.00 | 35,500.00 | 34,300.00 | 35,000.00 | 35,000.00 | -1.82% | 90,103 |
| Feb 12, 2026 | 36,600.00 | 36,700.00 | 35,250.00 | 35,650.00 | 35,650.00 | 2.15% | 165,562 |
| Feb 11, 2026 | 34,850.00 | 35,300.00 | 33,650.00 | 34,900.00 | 34,900.00 | 0.58% | 128,476 |
| Feb 10, 2026 | 36,000.00 | 36,200.00 | 34,600.00 | 34,700.00 | 34,700.00 | 0.87% | 116,591 |
| Feb 9, 2026 | 34,700.00 | 34,800.00 | 33,800.00 | 34,400.00 | 34,400.00 | 3.30% | 108,716 |
| Feb 6, 2026 | 33,800.00 | 34,300.00 | 32,400.00 | 33,300.00 | 33,300.00 | -5.80% | 194,117 |
| Feb 5, 2026 | 36,800.00 | 36,800.00 | 35,000.00 | 35,350.00 | 35,350.00 | -4.97% | 167,560 |
| Feb 4, 2026 | 37,000.00 | 37,300.00 | 36,400.00 | 37,200.00 | 37,200.00 | 1.22% | 176,150 |
| Feb 3, 2026 | 36,150.00 | 37,350.00 | 35,450.00 | 36,750.00 | 36,750.00 | 4.40% | 197,161 |
| Feb 2, 2026 | 36,200.00 | 38,050.00 | 35,000.00 | 35,200.00 | 35,200.00 | -5.38% | 263,772 |
| Jan 30, 2026 | 38,100.00 | 38,550.00 | 36,750.00 | 37,200.00 | 37,200.00 | -0.40% | 339,515 |
| Jan 29, 2026 | 37,800.00 | 37,800.00 | 36,050.00 | 37,350.00 | 37,350.00 | -2.23% | 415,039 |
| Jan 28, 2026 | 38,950.00 | 39,300.00 | 37,700.00 | 38,200.00 | 38,200.00 | 0.13% | 501,139 |
| Jan 27, 2026 | 38,300.00 | 39,000.00 | 37,300.00 | 38,150.00 | 38,150.00 | -3.42% | 364,194 |
| Jan 26, 2026 | 35,800.00 | 39,650.00 | 35,400.00 | 39,500.00 | 39,500.00 | 7.34% | 876,530 |
| Jan 23, 2026 | 38,900.00 | 39,500.00 | 36,650.00 | 36,800.00 | 36,800.00 | -4.91% | 594,722 |
| Jan 22, 2026 | 43,100.00 | 43,950.00 | 37,800.00 | 38,700.00 | 38,700.00 | -0.13% | 1,393,136 |
| Jan 21, 2026 | 34,750.00 | 41,400.00 | 34,650.00 | 38,750.00 | 38,750.00 | 5.87% | 1,991,389 |
| Jan 20, 2026 | 38,200.00 | 39,550.00 | 33,300.00 | 36,600.00 | 36,600.00 | 0.27% | 1,393,843 |
| Jan 19, 2026 | 35,700.00 | 36,750.00 | 35,250.00 | 36,500.00 | 36,500.00 | 5.49% | 1,018,205 |
| Jan 16, 2026 | 36,300.00 | 36,900.00 | 34,250.00 | 34,600.00 | 34,600.00 | -7.73% | 1,252,750 |
| Jan 15, 2026 | 31,100.00 | 37,700.00 | 30,900.00 | 37,500.00 | 37,500.00 | 19.24% | 3,005,472 |
| Jan 14, 2026 | 31,300.00 | 32,350.00 | 30,550.00 | 31,450.00 | 31,450.00 | 3.62% | 402,633 |
| Jan 13, 2026 | 29,750.00 | 30,400.00 | 29,400.00 | 30,350.00 | 30,350.00 | 4.30% | 191,364 |
| Jan 12, 2026 | 29,000.00 | 29,300.00 | 28,600.00 | 29,100.00 | 29,100.00 | 0.87% | 119,684 |
| Jan 9, 2026 | 29,650.00 | 29,650.00 | 28,400.00 | 28,850.00 | 28,850.00 | -1.54% | 145,393 |
| Jan 8, 2026 | 30,550.00 | 30,550.00 | 29,250.00 | 29,300.00 | 29,300.00 | -3.30% | 173,011 |
| Jan 7, 2026 | 30,750.00 | 30,950.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 191,049 |
| Jan 6, 2026 | 31,600.00 | 31,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | -2.71% | 191,543 |
| Jan 5, 2026 | 31,100.00 | 31,450.00 | 30,150.00 | 31,350.00 | 31,350.00 | 0.16% | 176,320 |
| Jan 2, 2026 | 30,700.00 | 31,700.00 | 30,300.00 | 31,300.00 | 31,300.00 | 2.12% | 186,369 |
| Dec 30, 2025 | 33,200.00 | 33,250.00 | 30,600.00 | 30,650.00 | 30,650.00 | -6.41% | 352,154 |
| Dec 29, 2025 | 30,700.00 | 33,000.00 | 30,550.00 | 32,750.00 | 32,750.00 | 7.73% | 490,670 |
| Dec 26, 2025 | 30,550.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1.16% | 133,765 |
| Dec 24, 2025 | 31,150.00 | 31,150.00 | 29,900.00 | 30,050.00 | 30,050.00 | -2.91% | 163,445 |
| Dec 23, 2025 | 32,200.00 | 33,000.00 | 30,750.00 | 30,950.00 | 30,950.00 | -3.58% | 301,582 |
| Dec 22, 2025 | 31,600.00 | 33,050.00 | 30,700.00 | 32,100.00 | 32,100.00 | 4.90% | 393,554 |
| Dec 19, 2025 | 30,500.00 | 30,650.00 | 29,200.00 | 30,600.00 | 30,600.00 | 1.83% | 130,087 |
| Dec 18, 2025 | 29,200.00 | 30,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | - | 126,958 |
| Dec 17, 2025 | 31,650.00 | 31,650.00 | 29,800.00 | 30,050.00 | 30,050.00 | -3.38% | 171,390 |
| Dec 16, 2025 | 32,750.00 | 32,750.00 | 31,050.00 | 31,100.00 | 31,100.00 | -4.60% | 234,613 |
| Dec 15, 2025 | 32,200.00 | 33,550.00 | 31,700.00 | 32,600.00 | 32,600.00 | -0.76% | 461,128 |
| Dec 12, 2025 | 31,300.00 | 32,900.00 | 30,800.00 | 32,850.00 | 32,850.00 | 5.12% | 392,782 |
| Dec 11, 2025 | 31,600.00 | 32,000.00 | 30,750.00 | 31,250.00 | 31,250.00 | -0.16% | 187,702 |
| Dec 10, 2025 | 31,700.00 | 31,900.00 | 31,100.00 | 31,300.00 | 31,300.00 | -0.95% | 123,437 |
| Dec 9, 2025 | 31,400.00 | 32,000.00 | 30,950.00 | 31,600.00 | 31,600.00 | -0.63% | 146,397 |
| Dec 8, 2025 | 31,500.00 | 32,400.00 | 30,600.00 | 31,800.00 | 31,800.00 | 1.76% | 258,236 |
| Dec 5, 2025 | 33,000.00 | 33,000.00 | 31,050.00 | 31,250.00 | 31,250.00 | -3.25% | 388,806 |
| Dec 4, 2025 | 33,650.00 | 34,500.00 | 32,000.00 | 32,300.00 | 32,300.00 | -0.31% | 592,849 |
| Dec 3, 2025 | 32,700.00 | 32,950.00 | 31,800.00 | 32,400.00 | 32,400.00 | 3.51% | 425,129 |
| Dec 2, 2025 | 30,500.00 | 31,600.00 | 29,700.00 | 31,300.00 | 31,300.00 | 4.33% | 236,105 |
| Dec 1, 2025 | 31,550.00 | 32,050.00 | 29,500.00 | 30,000.00 | 30,000.00 | -3.85% | 387,754 |
| Nov 28, 2025 | 30,500.00 | 31,200.00 | 29,800.00 | 31,200.00 | 31,200.00 | 6.85% | 481,456 |
| Nov 27, 2025 | 28,350.00 | 29,350.00 | 28,050.00 | 29,200.00 | 29,200.00 | 3.36% | 184,376 |
| Nov 26, 2025 | 27,900.00 | 28,250.00 | 27,400.00 | 28,250.00 | 28,250.00 | 0.89% | 100,573 |
| Nov 25, 2025 | 29,350.00 | 29,400.00 | 27,700.00 | 28,000.00 | 28,000.00 | -3.11% | 138,784 |
| Nov 24, 2025 | 30,100.00 | 30,250.00 | 28,700.00 | 28,900.00 | 28,900.00 | -2.69% | 222,312 |
| Nov 21, 2025 | 26,950.00 | 29,950.00 | 26,500.00 | 29,700.00 | 29,700.00 | 5.13% | 487,098 |
| Nov 20, 2025 | 29,250.00 | 29,350.00 | 28,100.00 | 28,250.00 | 28,250.00 | 1.80% | 186,034 |
| Nov 19, 2025 | 30,000.00 | 32,000.00 | 27,300.00 | 27,750.00 | 27,750.00 | 7.56% | 1,303,942 |
| Nov 18, 2025 | 26,850.00 | 27,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | -5.32% | 108,358 |
| Nov 17, 2025 | 27,950.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.09% | 66,003 |
| Nov 14, 2025 | 28,300.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | -6.13% | 91,691 |
| Nov 13, 2025 | 28,750.00 | 29,600.00 | 28,150.00 | 29,350.00 | 29,350.00 | 1.38% | 99,810 |
| Nov 12, 2025 | 29,100.00 | 29,250.00 | 28,400.00 | 28,950.00 | 28,950.00 | 2.12% | 68,219 |
| Nov 11, 2025 | 29,150.00 | 29,300.00 | 27,900.00 | 28,350.00 | 28,350.00 | -0.18% | 155,000 |
| Nov 10, 2025 | 28,550.00 | 28,550.00 | 27,200.00 | 28,400.00 | 28,400.00 | 2.34% | 113,937 |
| Nov 7, 2025 | 27,350.00 | 29,200.00 | 27,050.00 | 27,750.00 | 27,750.00 | -3.31% | 173,702 |
| Nov 6, 2025 | 31,000.00 | 31,100.00 | 27,950.00 | 28,700.00 | 28,700.00 | -4.65% | 238,213 |
| Nov 5, 2025 | 31,500.00 | 32,050.00 | 28,900.00 | 30,100.00 | 30,100.00 | -8.23% | 390,860 |
| Nov 4, 2025 | 33,000.00 | 33,850.00 | 31,950.00 | 32,800.00 | 32,800.00 | -2.53% | 463,244 |
| Nov 3, 2025 | 31,300.00 | 33,850.00 | 31,050.00 | 33,650.00 | 33,650.00 | 8.37% | 1,164,324 |
| Oct 31, 2025 | 33,050.00 | 33,900.00 | 30,550.00 | 31,050.00 | 31,050.00 | 5.61% | 1,082,734 |
| Oct 30, 2025 | 29,250.00 | 29,800.00 | 28,250.00 | 29,400.00 | 29,400.00 | -0.17% | 227,732 |
| Oct 29, 2025 | 30,000.00 | 30,100.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.51% | 210,760 |
| Oct 28, 2025 | 30,600.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.32% | 188,569 |
| Oct 27, 2025 | 30,900.00 | 30,950.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.16% | 196,839 |
| Oct 24, 2025 | 30,250.00 | 31,250.00 | 29,800.00 | 30,350.00 | 30,350.00 | 1.34% | 304,092 |
| Oct 23, 2025 | 30,250.00 | 31,100.00 | 29,700.00 | 29,950.00 | 29,950.00 | -3.54% | 193,115 |
| Oct 22, 2025 | 31,500.00 | 31,550.00 | 29,900.00 | 31,050.00 | 31,050.00 | -0.16% | 279,807 |
| Oct 21, 2025 | 33,350.00 | 33,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | -1.89% | 594,253 |
| Oct 20, 2025 | 31,400.00 | 32,200.00 | 30,700.00 | 31,700.00 | 31,700.00 | 4.79% | 586,055 |
| Oct 17, 2025 | 30,500.00 | 32,450.00 | 30,050.00 | 30,250.00 | 30,250.00 | -5.76% | 639,851 |
| Oct 16, 2025 | 33,450.00 | 35,150.00 | 30,800.00 | 32,100.00 | 32,100.00 | 5.25% | 2,058,314 |
| Oct 15, 2025 | 28,500.00 | 31,300.00 | 27,700.00 | 30,500.00 | 30,500.00 | 18.91% | 3,385,035 |
| Oct 14, 2025 | 27,200.00 | 28,100.00 | 24,950.00 | 25,650.00 | 25,650.00 | -3.75% | 947,231 |
| Oct 13, 2025 | 25,800.00 | 26,750.00 | 25,350.00 | 26,650.00 | 26,650.00 | 0.95% | 278,003 |
| Oct 10, 2025 | 24,600.00 | 26,450.00 | 24,250.00 | 26,400.00 | 26,400.00 | 10.46% | 470,386 |
| Oct 2, 2025 | 24,400.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | -2.05% | 83,929 |