ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea
· Delayed Price · Currency is KRW 30,350
+450 (1.51%)
Apr 29, 2026, 3:30 PM KST
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30,400.00 | 30,600.00 | 29,900.00 | 30,350.00 | 30,350.00 | 1.51% | 75,759 |
| Apr 28, 2026 | 30,800.00 | 30,950.00 | 29,650.00 | 29,900.00 | 29,900.00 | -0.50% | 80,964 |
| Apr 27, 2026 | 29,650.00 | 30,250.00 | 29,250.00 | 30,050.00 | 30,050.00 | 3.44% | 136,839 |
| Apr 24, 2026 | 28,500.00 | 29,600.00 | 28,200.00 | 29,050.00 | 29,050.00 | 1.40% | 58,103 |
| Apr 23, 2026 | 29,500.00 | 29,500.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.87% | 39,579 |
| Apr 22, 2026 | 28,800.00 | 28,950.00 | 28,150.00 | 28,900.00 | 28,900.00 | 0.17% | 32,668 |
| Apr 21, 2026 | 29,050.00 | 29,150.00 | 28,650.00 | 28,850.00 | 28,850.00 | 0.52% | 31,375 |
| Apr 20, 2026 | 28,750.00 | 29,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | -1.54% | 32,495 |
| Apr 17, 2026 | 29,600.00 | 29,600.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1.22% | 47,757 |
| Apr 16, 2026 | 28,800.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.77% | 56,430 |
| Apr 15, 2026 | 28,300.00 | 28,350.00 | 27,900.00 | 28,300.00 | 28,300.00 | 2.35% | 50,851 |
| Apr 14, 2026 | 27,250.00 | 27,750.00 | 27,050.00 | 27,650.00 | 27,650.00 | 3.75% | 48,333 |
| Apr 13, 2026 | 26,550.00 | 26,800.00 | 26,400.00 | 26,650.00 | 26,650.00 | -2.74% | 22,933 |
| Apr 10, 2026 | 28,200.00 | 28,300.00 | 27,150.00 | 27,400.00 | 27,400.00 | -2.14% | 43,203 |
| Apr 9, 2026 | 26,950.00 | 28,200.00 | 26,350.00 | 28,000.00 | 28,000.00 | 2.75% | 123,390 |
| Apr 8, 2026 | 26,450.00 | 27,250.00 | 26,300.00 | 27,250.00 | 27,250.00 | 7.28% | 51,646 |
| Apr 7, 2026 | 26,000.00 | 26,150.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.40% | 29,406 |
| Apr 6, 2026 | 25,800.00 | 25,800.00 | 25,150.00 | 25,300.00 | 25,300.00 | -1.56% | 28,306 |
| Apr 3, 2026 | 26,400.00 | 26,700.00 | 25,400.00 | 25,700.00 | 25,700.00 | - | 35,271 |
| Apr 2, 2026 | 28,050.00 | 28,050.00 | 25,300.00 | 25,700.00 | 25,700.00 | -3.38% | 95,398 |
| Apr 1, 2026 | 25,550.00 | 26,950.00 | 25,550.00 | 26,600.00 | 26,600.00 | 7.26% | 47,970 |
| Mar 31, 2026 | 25,750.00 | 26,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -3.50% | 54,626 |
| Mar 30, 2026 | 25,550.00 | 26,150.00 | 25,300.00 | 25,700.00 | 25,700.00 | -4.10% | 32,667 |
| Mar 27, 2026 | 25,900.00 | 26,900.00 | 25,100.00 | 26,800.00 | 26,800.00 | 0.37% | 41,306 |
| Mar 26, 2026 | 27,700.00 | 27,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.44% | 35,232 |
| Mar 25, 2026 | 27,100.00 | 27,800.00 | 26,950.00 | 27,650.00 | 27,650.00 | 3.75% | 35,821 |
| Mar 24, 2026 | 26,800.00 | 27,000.00 | 25,600.00 | 26,650.00 | 26,650.00 | 3.09% | 42,561 |
| Mar 23, 2026 | 26,500.00 | 26,750.00 | 25,850.00 | 25,850.00 | 25,850.00 | -6.34% | 72,663 |
| Mar 20, 2026 | 27,900.00 | 27,950.00 | 27,200.00 | 27,600.00 | 27,600.00 | 0.18% | 44,392 |
| Mar 19, 2026 | 27,700.00 | 27,850.00 | 27,400.00 | 27,550.00 | 27,550.00 | -2.65% | 35,956 |
| Mar 18, 2026 | 28,050.00 | 28,700.00 | 28,050.00 | 28,300.00 | 28,300.00 | 2.17% | 48,327 |
| Mar 17, 2026 | 27,950.00 | 28,450.00 | 27,650.00 | 27,700.00 | 27,700.00 | 1.09% | 48,313 |
| Mar 16, 2026 | 28,000.00 | 28,450.00 | 27,100.00 | 27,400.00 | 27,400.00 | -3.01% | 58,411 |
| Mar 13, 2026 | 27,700.00 | 28,800.00 | 27,100.00 | 28,250.00 | 28,250.00 | -1.57% | 139,926 |
| Mar 12, 2026 | 28,700.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.54% | 58,833 |
| Mar 11, 2026 | 29,150.00 | 29,700.00 | 28,500.00 | 29,150.00 | 29,150.00 | 4.48% | 112,702 |
| Mar 10, 2026 | 28,200.00 | 28,500.00 | 27,650.00 | 27,900.00 | 27,900.00 | 4.10% | 80,162 |
| Mar 9, 2026 | 26,800.00 | 27,600.00 | 25,550.00 | 26,800.00 | 26,800.00 | -7.75% | 120,146 |
| 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 |