ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 39,800.00 | 39,950.00 | 39,150.00 | 39,300.00 | 39,300.00 | 378,016 |
| 2024-05-02 | 39,050.00 | 39,850.00 | 38,900.00 | 39,200.00 | 39,200.00 | 337,751 |
| 2024-04-30 | 39,700.00 | 40,900.00 | 39,000.00 | 39,200.00 | 39,200.00 | 798,634 |
| 2024-04-29 | 39,450.00 | 39,600.00 | 38,600.00 | 39,300.00 | 39,300.00 | 654,195 |
| 2024-04-26 | 43,800.00 | 44,300.00 | 38,900.00 | 39,300.00 | 39,300.00 | 3,244,767 |
| 2024-04-25 | 47,700.00 | 48,550.00 | 46,400.00 | 46,500.00 | 46,500.00 | 229,623 |
| 2024-04-24 | 48,900.00 | 49,200.00 | 48,300.00 | 48,300.00 | 48,300.00 | 183,590 |
| 2024-04-23 | 49,200.00 | 50,200.00 | 48,500.00 | 48,500.00 | 48,500.00 | 170,685 |
| 2024-04-22 | 48,700.00 | 50,300.00 | 48,700.00 | 48,750.00 | 48,750.00 | 191,431 |
| 2024-04-19 | 50,600.00 | 50,900.00 | 47,500.00 | 48,800.00 | 48,800.00 | 317,077 |
| 2024-04-18 | 50,600.00 | 53,100.00 | 50,100.00 | 51,500.00 | 51,500.00 | 583,521 |
| 2024-04-17 | 46,350.00 | 53,500.00 | 46,350.00 | 49,500.00 | 49,500.00 | 2,010,961 |
| 2024-04-16 | 48,650.00 | 49,350.00 | 45,450.00 | 46,200.00 | 46,200.00 | 433,136 |
| 2024-04-15 | 51,200.00 | 51,500.00 | 49,850.00 | 49,950.00 | 49,950.00 | 311,754 |
| 2024-04-12 | 51,100.00 | 54,200.00 | 49,950.00 | 52,900.00 | 52,900.00 | 823,329 |
| 2024-04-11 | 50,800.00 | 52,400.00 | 49,250.00 | 50,600.00 | 50,600.00 | 454,394 |
| 2024-04-09 | 53,300.00 | 54,600.00 | 50,700.00 | 51,200.00 | 51,200.00 | 568,187 |
| 2024-04-08 | 57,500.00 | 59,300.00 | 53,500.00 | 53,600.00 | 53,600.00 | 728,119 |
| 2024-04-05 | 57,100.00 | 59,200.00 | 56,500.00 | 56,500.00 | 56,500.00 | 698,739 |
| 2024-04-04 | 62,500.00 | 63,300.00 | 59,300.00 | 59,400.00 | 59,400.00 | 1,258,767 |
| 2024-04-03 | 58,600.00 | 65,200.00 | 56,500.00 | 59,100.00 | 59,100.00 | 3,186,838 |
| 2024-04-02 | 65,600.00 | 66,000.00 | 60,400.00 | 60,500.00 | 60,500.00 | 1,815,163 |
| 2024-04-01 | 69,000.00 | 69,500.00 | 64,100.00 | 66,700.00 | 66,700.00 | 2,905,786 |
| 2024-03-29 | 60,200.00 | 74,400.00 | 59,800.00 | 68,700.00 | 68,700.00 | 14,207,840 |
| 2024-03-28 | 64,000.00 | 66,500.00 | 57,600.00 | 61,400.00 | 61,400.00 | 4,783,790 |
| 2024-03-27 | 71,100.00 | 76,400.00 | 65,700.00 | 66,800.00 | 66,800.00 | 13,615,560 |
| 2024-03-26 | 50,500.00 | 77,700.00 | 44,100.00 | 65,000.00 | 65,000.00 | 34,678,754 |
← NewerPage 11 of 11 · 627 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.