ANGEL ROBOTICS Co., Ltd. (KOSDAQ:455900)
South Korea
· Delayed Price · Currency is KRW 31,250
-1,050 (-3.25%)
At close: Dec 5, 2025
ANGEL ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 24,800.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -2.40% | 79,421 |
| Sep 30, 2025 | 25,600.00 | 25,650.00 | 24,500.00 | 25,000.00 | 25,000.00 | 0.20% | 118,766 |
| Sep 29, 2025 | 25,050.00 | 25,200.00 | 24,350.00 | 24,950.00 | 24,950.00 | 3.10% | 132,079 |
| Sep 26, 2025 | 25,100.00 | 25,350.00 | 24,050.00 | 24,200.00 | 24,200.00 | 0.41% | 207,058 |
| Sep 25, 2025 | 24,800.00 | 25,550.00 | 24,000.00 | 24,100.00 | 24,100.00 | -2.03% | 225,600 |
| Sep 24, 2025 | 25,000.00 | 25,550.00 | 24,100.00 | 24,600.00 | 24,600.00 | -4.65% | 219,091 |
| Sep 23, 2025 | 26,700.00 | 26,850.00 | 25,600.00 | 25,800.00 | 25,800.00 | -3.37% | 268,837 |
| Sep 22, 2025 | 27,150.00 | 27,950.00 | 26,500.00 | 26,700.00 | 26,700.00 | 4.91% | 560,257 |