Skip to main content
Angiolab, Inc. (XKON:251280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
-25.00 (-1.05%)
At close: Mar 9, 2026

Angiolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20262,460.002,460.002,395.002,420.002,420.00-0.62%1,928
Feb 10, 20262,445.002,445.002,380.002,435.002,435.00-0.20%107
Feb 9, 20262,485.002,485.002,160.002,440.002,440.00-2.01%3,482
Feb 6, 20262,495.002,495.002,490.002,490.002,490.000.81%101
Feb 5, 20262,500.002,500.002,440.002,470.002,470.000.20%390
Feb 4, 20262,495.002,495.002,415.002,465.002,465.00-0.20%1,798
Feb 3, 20262,475.002,475.002,465.002,470.002,470.000.82%206
Feb 2, 20262,570.002,570.002,325.002,450.002,450.00-3.92%5,327
Jan 30, 20262,530.002,600.002,520.002,550.002,550.000.79%7,408
Jan 29, 20262,580.002,580.002,420.002,530.002,530.000.80%8,550
Jan 28, 20262,585.002,585.002,500.002,510.002,510.000.40%22,664
Jan 27, 20262,490.002,670.002,450.002,500.002,500.002.04%14,535
Jan 26, 20262,550.002,610.002,380.002,450.002,450.007.46%14,877
Jan 23, 20262,395.002,395.002,155.002,280.002,280.00-2.98%4,126
Jan 22, 20262,385.002,385.002,235.002,350.002,350.00-1,221
Jan 21, 20262,360.002,360.002,280.002,350.002,350.000.21%91
Jan 20, 20262,480.002,480.002,285.002,345.002,345.00-6,759
Jan 19, 20262,440.002,440.002,320.002,345.002,345.00-0.21%3,169
Jan 16, 20262,450.002,450.002,350.002,350.002,350.00-0.63%100
Jan 15, 20262,420.002,420.002,325.002,365.002,365.00-1.66%2,157
Jan 14, 20262,455.002,455.002,320.002,405.002,405.00-0.62%1,203
Jan 13, 20262,425.002,475.002,420.002,420.002,420.00-0.21%293
Jan 12, 20262,400.002,495.002,320.002,425.002,425.00-0.82%3,061
Jan 9, 20262,410.002,470.002,350.002,445.002,445.001.03%1,045
Jan 8, 20262,425.002,475.002,400.002,420.002,420.00-0.82%1,774
Jan 7, 20262,450.002,450.002,405.002,440.002,440.00-0.20%335
Jan 6, 20262,475.002,475.002,405.002,445.002,445.00-0.20%878
Jan 5, 20262,445.002,475.002,445.002,450.002,450.000.62%523
Jan 2, 20262,455.002,455.002,400.002,435.002,435.00-1.02%577
Dec 30, 20252,405.002,495.002,390.002,460.002,460.00-0.81%701
Dec 29, 20252,500.002,500.002,400.002,480.002,480.001.43%236
Dec 26, 20252,395.002,465.002,380.002,445.002,445.00-0.81%507
Dec 24, 20252,400.002,470.002,280.002,465.002,465.002.07%5,423
Dec 23, 20252,480.002,480.002,315.002,415.002,415.00-0.62%3,349
Dec 22, 20252,480.002,480.002,410.002,430.002,430.000.83%162
Dec 19, 20252,480.002,480.002,405.002,410.002,410.00-0.41%3,135
Dec 18, 20252,470.002,470.002,405.002,420.002,420.000.83%11,814
Dec 17, 20252,585.002,585.002,400.002,400.002,400.00-4.00%17,517
Dec 16, 20252,500.002,545.002,400.002,500.002,500.00-3.10%18,872
Dec 15, 20252,680.002,680.002,470.002,580.002,580.00-2.46%13,269
Dec 12, 20252,675.002,675.002,540.002,645.002,645.001.34%26,529
Dec 11, 20252,675.002,675.002,525.002,610.002,610.000.38%2,156
Dec 10, 20252,690.002,710.002,530.002,600.002,600.001.36%13,209
Dec 9, 20252,780.002,785.002,550.002,565.002,565.00-5.00%18,028
Dec 8, 20252,975.003,010.002,565.002,700.002,700.00-6.57%58,398
Dec 5, 20252,990.002,990.002,890.002,890.002,890.00-986
Dec 4, 20253,000.003,200.002,700.002,890.002,890.00-3.67%11,927
Dec 3, 20252,990.003,100.002,700.003,000.003,000.000.17%33,318
Dec 2, 20253,300.003,300.002,800.002,995.002,995.00-7.85%12,425
Dec 1, 20253,660.003,660.003,120.003,250.003,250.00-11.32%25,288
Nov 28, 20253,790.003,790.003,400.003,665.003,665.001.81%713
Nov 27, 20253,500.004,005.003,320.003,600.003,600.002.86%1,199
Nov 26, 20253,500.003,600.003,125.003,500.003,500.000.43%523
Nov 25, 20253,490.003,490.003,485.003,485.003,485.00-0.43%9
Nov 24, 20253,500.003,500.003,300.003,500.003,500.000.57%507
Nov 21, 20253,800.003,890.003,200.003,480.003,480.00-1.42%16,293
Nov 20, 20254,100.004,200.003,485.003,530.003,530.00-13.80%4,676
Nov 19, 20254,100.004,100.004,095.004,095.004,095.000.61%189
Nov 18, 20254,080.004,080.003,905.004,070.004,070.005.30%192
Nov 17, 20254,200.004,300.003,850.003,865.003,865.00-10.12%1,828
Nov 14, 20254,195.004,300.004,000.004,300.004,300.003.61%109
Nov 13, 20253,950.004,150.003,950.004,150.004,150.00-0.72%3
Nov 12, 20254,190.004,190.003,900.004,180.004,180.00-0.36%582
Nov 10, 20254,195.004,195.004,195.004,195.004,195.00-0.12%138
Nov 7, 20254,300.004,395.003,800.004,200.004,200.00-2.33%5,189
Nov 6, 20254,395.004,395.004,000.004,300.004,300.00-4.34%1,952
Nov 5, 20254,400.004,635.004,400.004,495.004,495.002.28%13
Nov 4, 20254,395.004,395.004,395.004,395.004,395.000.23%1
Nov 3, 20254,385.004,385.004,385.004,385.004,385.00-0.23%33
Oct 31, 20253,900.004,400.003,900.004,395.004,395.0012.69%95
Oct 30, 20253,890.003,900.003,890.003,900.003,900.00-189
Oct 29, 20254,400.004,485.003,650.003,900.003,900.00-1,014
Oct 28, 20253,850.003,900.003,700.003,900.003,900.005.41%361
Oct 27, 20253,995.003,995.003,700.003,700.003,700.00-5.25%8
Oct 24, 20253,980.003,980.003,905.003,905.003,905.002.76%89
Oct 23, 20254,180.004,180.003,750.003,800.003,800.00-9.31%1,785
Oct 22, 20254,195.004,195.003,905.004,190.004,190.000.36%16
Oct 21, 20254,190.004,190.004,175.004,175.004,175.00-0.24%15
Oct 20, 20254,195.004,195.003,905.004,185.004,185.00-0.24%113
Oct 17, 20254,200.004,200.003,665.004,195.004,195.001.57%1,243
Oct 16, 20254,140.004,140.003,500.004,130.004,130.000.85%2,409
Oct 15, 20254,195.004,195.003,950.004,095.004,095.00-0.85%1,269
Oct 14, 20254,150.004,150.003,955.004,130.004,130.001.23%58
Oct 13, 20254,130.004,130.004,080.004,080.004,080.00-0.97%7
Oct 10, 20254,140.004,140.003,950.004,120.004,120.00-0.48%2,769
Oct 2, 20254,170.004,180.004,100.004,140.004,140.002.10%582
Oct 1, 20254,090.004,100.004,055.004,055.004,055.000.37%2,022