Angel Robotics Co., Ltd. 455900
KRX · South Korea · Electronic Technology
KRW 21,850.00+250.00 (+1.16%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 21,800.00 | +0.93% | KRW 21,750.00 | KRW 21,900.00 | KRW 21,350.00 | 10.23K |
| 2026-10-01 | KRW 21,600.00 | +2.37% | KRW 21,300.00 | KRW 21,850.00 | KRW 21,050.00 | 30.30K |
| 2026-09-30 | KRW 21,100.00 | -1.40% | KRW 21,250.00 | KRW 21,400.00 | KRW 21,050.00 | 18.48K |
| 2026-09-29 | KRW 21,400.00 | +3.38% | KRW 22,000.00 | KRW 22,000.00 | KRW 21,050.00 | 56.44K |
| 2026-09-28 | KRW 20,700.00 | -2.59% | KRW 21,150.00 | KRW 21,250.00 | KRW 20,700.00 | 18.45K |
| 2026-09-23 | KRW 21,250.00 | +0.24% | KRW 21,700.00 | KRW 21,900.00 | KRW 21,000.00 | 22.93K |
| 2026-09-22 | KRW 21,200.00 | -2.75% | KRW 21,750.00 | KRW 21,800.00 | KRW 21,150.00 | 21.48K |
| 2026-09-21 | KRW 21,800.00 | +1.63% | KRW 21,300.00 | KRW 21,950.00 | KRW 20,850.00 | 48.15K |
| 2026-09-18 | KRW 21,450.00 | +5.15% | KRW 20,700.00 | KRW 21,450.00 | KRW 20,300.00 | 51.00K |
| 2026-09-17 | KRW 20,400.00 | +0.99% | KRW 20,100.00 | KRW 20,750.00 | KRW 20,050.00 | 26.85K |
| 2026-09-16 | KRW 20,200.00 | -1.94% | KRW 20,650.00 | KRW 20,950.00 | KRW 20,000.00 | 28.56K |
| 2026-09-15 | KRW 20,600.00 | +2.49% | KRW 20,200.00 | KRW 21,300.00 | KRW 20,200.00 | 42.67K |
| 2026-09-14 | KRW 20,100.00 | -4.74% | KRW 20,700.00 | KRW 20,850.00 | KRW 20,100.00 | 28.78K |
| 2026-09-11 | KRW 21,100.00 | -3.21% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,650.00 | 85.68K |
| 2026-09-10 | KRW 21,800.00 | +1.16% | KRW 22,550.00 | KRW 22,650.00 | KRW 21,600.00 | 62.32K |
| 2026-09-09 | KRW 21,550.00 | +1.17% | KRW 21,050.00 | KRW 21,950.00 | KRW 21,000.00 | 34.02K |
| 2026-09-08 | KRW 21,300.00 | 0.00% | KRW 21,100.00 | KRW 21,850.00 | KRW 20,450.00 | 68.72K |
| 2026-09-07 | KRW 21,300.00 | +3.90% | KRW 21,050.00 | KRW 22,000.00 | KRW 21,000.00 | 143.09K |
| 2026-09-04 | KRW 20,500.00 | +4.97% | KRW 19,860.00 | KRW 21,400.00 | KRW 19,860.00 | 86.49K |
| 2026-09-03 | KRW 19,530.00 | -1.41% | KRW 19,830.00 | KRW 20,200.00 | KRW 19,380.00 | 24.52K |
| 2026-09-02 | KRW 19,810.00 | -2.17% | KRW 19,600.00 | KRW 20,200.00 | KRW 19,600.00 | 20.27K |
| 2026-09-01 | KRW 20,250.00 | -2.64% | KRW 20,900.00 | KRW 20,950.00 | KRW 20,250.00 | 27.60K |
| 2026-08-31 | KRW 20,800.00 | +1.71% | KRW 20,300.00 | KRW 20,800.00 | KRW 19,500.00 | 33.43K |
| 2026-08-28 | KRW 20,450.00 | -1.68% | KRW 20,750.00 | KRW 20,750.00 | KRW 20,250.00 | 21.79K |
| 2026-08-27 | KRW 20,800.00 | +0.97% | KRW 20,650.00 | KRW 20,850.00 | KRW 20,300.00 | 31.78K |
| 2026-08-26 | KRW 20,600.00 | -1.20% | KRW 21,000.00 | KRW 21,200.00 | KRW 20,400.00 | 31.73K |
| 2026-08-25 | KRW 20,850.00 | +3.73% | KRW 21,200.00 | KRW 21,200.00 | KRW 20,000.00 | 42.30K |
| 2026-08-24 | KRW 20,100.00 | -1.23% | KRW 20,650.00 | KRW 20,750.00 | KRW 20,100.00 | 27.17K |
| 2026-08-21 | KRW 20,350.00 | -6.22% | KRW 21,000.00 | KRW 21,100.00 | KRW 20,150.00 | 47.61K |
| 2026-08-20 | KRW 21,700.00 | +2.12% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,150.00 | 32.24K |
| 2026-08-19 | KRW 21,250.00 | -6.18% | KRW 21,950.00 | KRW 22,850.00 | KRW 21,250.00 | 75.51K |
| 2026-08-18 | KRW 22,650.00 | -1.31% | KRW 23,700.00 | KRW 24,100.00 | KRW 22,400.00 | 164.18K |
| 2026-08-14 | KRW 22,950.00 | +1.10% | KRW 22,900.00 | KRW 23,850.00 | KRW 22,200.00 | 139.06K |
| 2026-08-13 | KRW 22,700.00 | +1.11% | KRW 22,700.00 | KRW 23,100.00 | KRW 22,200.00 | 96.70K |
| 2026-08-12 | KRW 22,450.00 | +0.22% | KRW 22,250.00 | KRW 23,000.00 | KRW 21,750.00 | 92.34K |
| 2026-08-11 | KRW 22,400.00 | +0.45% | KRW 23,450.00 | KRW 23,450.00 | KRW 22,000.00 | 111.05K |
| 2026-08-10 | KRW 22,300.00 | +0.90% | KRW 21,900.00 | KRW 22,500.00 | KRW 21,400.00 | 104.41K |
| 2026-08-07 | KRW 22,100.00 | -4.33% | KRW 23,250.00 | KRW 23,300.00 | KRW 21,750.00 | 114.42K |
| 2026-08-06 | KRW 23,100.00 | +0.43% | KRW 24,050.00 | KRW 24,150.00 | KRW 22,300.00 | 250.21K |
| 2026-08-05 | KRW 23,000.00 | +2.22% | KRW 22,600.00 | KRW 23,150.00 | KRW 21,500.00 | 193.90K |
| 2026-08-04 | KRW 22,500.00 | -0.88% | KRW 21,750.00 | KRW 22,650.00 | KRW 21,200.00 | 264.08K |
| 2026-08-03 | KRW 22,700.00 | +12.66% | KRW 22,750.00 | KRW 25,400.00 | KRW 22,300.00 | 872.22K |
| 2026-07-31 | KRW 20,150.00 | +5.77% | KRW 19,420.00 | KRW 20,650.00 | KRW 18,680.00 | 513.77K |
| 2026-07-30 | KRW 19,050.00 | -7.75% | KRW 24,500.00 | KRW 24,600.00 | KRW 17,510.00 | 884.38K |
| 2026-07-29 | KRW 20,650.00 | +29.87% | KRW 20,650.00 | KRW 20,650.00 | KRW 20,650.00 | 26.20K |
| 2026-07-28 | KRW 15,900.00 | -10.02% | KRW 16,720.00 | KRW 17,550.00 | KRW 15,830.00 | 33.21K |
| 2026-07-27 | KRW 17,670.00 | +7.16% | KRW 17,250.00 | KRW 18,970.00 | KRW 16,850.00 | 62.18K |
| 2026-07-24 | KRW 16,490.00 | -5.83% | KRW 17,140.00 | KRW 17,140.00 | KRW 16,380.00 | 24.50K |
| 2026-07-23 | KRW 17,510.00 | +3.30% | KRW 17,480.00 | KRW 17,680.00 | KRW 16,710.00 | 50.34K |
| 2026-07-22 | KRW 16,950.00 | +6.27% | KRW 17,350.00 | KRW 18,360.00 | KRW 16,500.00 | 89.54K |
| 2026-07-21 | KRW 15,950.00 | +5.35% | KRW 15,260.00 | KRW 16,440.00 | KRW 14,860.00 | 34.23K |
| 2026-07-20 | KRW 15,140.00 | -8.08% | KRW 15,950.00 | KRW 15,980.00 | KRW 15,100.00 | 31.59K |
| 2026-07-16 | KRW 16,470.00 | -3.97% | KRW 16,950.00 | KRW 16,950.00 | KRW 16,260.00 | 22.13K |
| 2026-07-15 | KRW 17,150.00 | +6.19% | KRW 16,690.00 | KRW 17,600.00 | KRW 16,530.00 | 29.19K |
| 2026-07-14 | KRW 16,150.00 | -5.39% | KRW 16,580.00 | KRW 17,030.00 | KRW 15,730.00 | 38.06K |
| 2026-07-13 | KRW 17,070.00 | -6.41% | KRW 18,240.00 | KRW 18,780.00 | KRW 16,900.00 | 36.60K |
| 2026-07-10 | KRW 18,240.00 | +13.36% | KRW 16,260.00 | KRW 18,680.00 | KRW 16,260.00 | 71.55K |
| 2026-07-09 | KRW 16,090.00 | +0.69% | KRW 15,700.00 | KRW 17,110.00 | KRW 15,700.00 | 46.03K |
| 2026-07-08 | KRW 15,980.00 | -7.90% | KRW 16,520.00 | KRW 17,200.00 | KRW 15,780.00 | 69.11K |
| 2026-07-07 | KRW 17,350.00 | -6.72% | KRW 18,040.00 | KRW 18,680.00 | KRW 17,150.00 | 46.13K |
| 2026-07-06 | KRW 18,600.00 | +0.87% | KRW 18,720.00 | KRW 18,720.00 | KRW 18,020.00 | 27.44K |
| 2026-07-03 | KRW 18,440.00 | -3.46% | KRW 19,290.00 | KRW 19,560.00 | KRW 17,950.00 | 94.92K |
| 2026-07-02 | KRW 19,100.00 | -7.73% | KRW 20,700.00 | KRW 20,700.00 | KRW 19,000.00 | 42.82K |
| 2026-07-01 | KRW 20,700.00 | +2.22% | KRW 20,250.00 | KRW 21,100.00 | KRW 19,820.00 | 48.05K |
| 2026-06-30 | KRW 20,250.00 | +0.50% | KRW 20,450.00 | KRW 20,800.00 | KRW 19,870.00 | 53.84K |
| 2026-06-29 | KRW 20,150.00 | +10.53% | KRW 17,960.00 | KRW 20,200.00 | KRW 17,820.00 | 54.37K |
| 2026-06-26 | KRW 18,230.00 | -9.30% | KRW 19,700.00 | KRW 20,100.00 | KRW 17,830.00 | 71.60K |
| 2026-06-25 | KRW 20,100.00 | -1.95% | KRW 22,150.00 | KRW 22,150.00 | KRW 19,890.00 | 52.51K |
| 2026-06-24 | KRW 20,500.00 | +3.48% | KRW 19,710.00 | KRW 20,500.00 | KRW 19,510.00 | 60.69K |
| 2026-06-23 | KRW 19,810.00 | -8.29% | KRW 21,550.00 | KRW 21,800.00 | KRW 19,800.00 | 67.28K |
| 2026-06-22 | KRW 21,600.00 | -2.92% | KRW 22,350.00 | KRW 22,900.00 | KRW 21,350.00 | 52.50K |
| 2026-06-19 | KRW 22,250.00 | -5.32% | KRW 23,150.00 | KRW 23,300.00 | KRW 21,750.00 | 80.88K |
| 2026-06-18 | KRW 23,500.00 | -2.49% | KRW 25,000.00 | KRW 25,000.00 | KRW 23,450.00 | 55.74K |
| 2026-06-17 | KRW 24,100.00 | -1.83% | KRW 24,150.00 | KRW 24,450.00 | KRW 22,600.00 | 49.20K |
| 2026-06-16 | KRW 24,550.00 | -2.77% | KRW 26,200.00 | KRW 26,200.00 | KRW 24,150.00 | 63.56K |
| 2026-06-15 | KRW 25,250.00 | +0.60% | KRW 25,900.00 | KRW 27,000.00 | KRW 25,000.00 | 63.66K |
| 2026-06-12 | KRW 25,100.00 | +14.35% | KRW 22,850.00 | KRW 26,800.00 | KRW 22,650.00 | 232.67K |
| 2026-06-11 | KRW 21,950.00 | -2.23% | KRW 21,950.00 | KRW 22,100.00 | KRW 21,000.00 | 76.68K |
| 2026-06-10 | KRW 22,450.00 | -3.65% | KRW 22,750.00 | KRW 23,600.00 | KRW 21,850.00 | 11 |
| 2026-06-09 | KRW 23,300.00 | +1.53% | KRW 23,250.00 | KRW 23,850.00 | KRW 22,500.00 | 73.66K |
| 2026-06-08 | KRW 22,950.00 | -13.07% | KRW 24,000.00 | KRW 24,400.00 | KRW 22,900.00 | 104.87K |
| 2026-06-05 | KRW 26,400.00 | -2.94% | KRW 26,900.00 | KRW 27,050.00 | KRW 25,200.00 | 85.07K |
| 2026-06-04 | KRW 27,200.00 | -7.17% | KRW 27,750.00 | KRW 27,900.00 | KRW 26,450.00 | 100.52K |
| 2026-06-02 | KRW 29,300.00 | -7.28% | KRW 31,100.00 | KRW 32,700.00 | KRW 28,200.00 | 394.93K |
| 2026-06-01 | KRW 31,600.00 | +22.01% | KRW 28,400.00 | KRW 32,300.00 | KRW 28,200.00 | 1.01M |
| 2026-05-29 | KRW 25,900.00 | +1.77% | KRW 26,050.00 | KRW 26,600.00 | KRW 24,800.00 | 109.05K |
| 2026-05-28 | KRW 25,450.00 | -1.55% | KRW 26,400.00 | KRW 27,050.00 | KRW 24,500.00 | 55.29K |
| 2026-05-27 | KRW 25,850.00 | -5.66% | KRW 27,200.00 | KRW 27,250.00 | KRW 25,750.00 | 74.14K |
| 2026-05-26 | KRW 27,400.00 | -2.49% | KRW 28,650.00 | KRW 28,800.00 | KRW 27,400.00 | 64.32K |
| 2026-05-22 | KRW 28,100.00 | +0.90% | KRW 28,400.00 | KRW 28,850.00 | KRW 27,400.00 | 57.80K |