Skip to main content
Angiolab, Inc. (XKON:251280)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,940.00
-60.00 (-3.00%)
At close: Apr 28, 2026

Angiolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,940.001,999.001,785.001,970.001,970.001.55%2,383
Apr 28, 20261,999.002,000.001,820.001,940.001,940.00-3.00%13,473
Apr 27, 20262,055.002,055.001,850.002,000.002,000.00-74,034
Apr 24, 20262,140.002,140.002,000.002,000.002,000.00-1,294
Apr 23, 20262,305.002,335.002,000.002,000.002,000.00-13.23%45,633
Apr 22, 20262,375.002,700.002,280.002,305.002,305.00-2.74%690
Apr 21, 20262,300.002,385.002,285.002,370.002,370.00-0.63%478
Apr 20, 20262,385.002,390.002,375.002,385.002,385.00-1,012
Apr 17, 20262,385.002,500.002,270.002,385.002,385.00-0.21%3,364
Apr 16, 20262,395.002,600.002,300.002,390.002,390.001.70%5,795
Apr 15, 20262,355.002,355.002,345.002,350.002,350.002.84%199
Apr 14, 20262,285.002,290.002,230.002,285.002,285.00-0.87%1,949
Apr 13, 20262,385.002,385.002,200.002,305.002,305.00-2.95%768
Apr 10, 20262,285.002,575.002,200.002,375.002,375.005.79%5,460
Apr 9, 20262,180.002,250.002,180.002,245.002,245.003.94%19,817
Apr 8, 20262,160.002,200.002,005.002,160.002,160.00-0.92%7,366
Apr 7, 20262,125.002,270.002,080.002,180.002,180.00-4.60%3,105
Apr 6, 20262,300.002,300.002,150.002,285.002,285.000.66%213
Apr 3, 20262,250.002,295.002,150.002,270.002,270.000.89%228
Apr 2, 20262,295.002,295.002,110.002,250.002,250.003.69%844
Apr 1, 20262,150.002,275.002,150.002,170.002,170.00-5.24%163
Mar 31, 20262,295.002,295.002,100.002,290.002,290.00-509
Mar 30, 20262,295.002,295.002,290.002,290.002,290.000.44%444
Mar 27, 20262,295.002,295.002,165.002,280.002,280.00-0.22%52
Mar 26, 20262,300.002,300.002,200.002,285.002,285.00-0.22%177
Mar 25, 20262,290.002,290.002,150.002,290.002,290.000.66%2,537
Mar 24, 20262,200.002,280.002,140.002,275.002,275.003.41%1,722
Mar 23, 20262,230.002,370.002,200.002,200.002,200.00-8.33%2,099
Mar 20, 20262,390.002,400.002,265.002,400.002,400.000.42%462
Mar 19, 20262,210.002,390.002,210.002,390.002,390.00-1,161
Mar 18, 20262,385.002,400.002,220.002,390.002,390.000.21%595
Mar 17, 20262,250.002,390.002,200.002,385.002,385.00-1.45%2,090
Mar 16, 20262,495.002,495.002,205.002,420.002,420.002.54%753
Mar 13, 20262,220.002,375.002,200.002,360.002,360.000.21%1,565
Mar 12, 20262,390.002,390.002,255.002,355.002,355.00-1.26%4,187
Mar 11, 20262,400.002,400.002,385.002,385.002,385.000.21%711
Mar 10, 20262,395.002,395.002,100.002,380.002,380.000.63%1,498
Mar 9, 20262,390.002,390.002,205.002,365.002,365.00-1.05%135
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