Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,540.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,550.00 | 7,131 |
| 2026-10-16 | 4,505.00 | 4,575.00 | 4,500.00 | 4,540.00 | 4,540.00 | 9,384 |
| 2026-10-15 | 4,455.00 | 4,640.00 | 4,450.00 | 4,555.00 | 4,555.00 | 28,175 |
| 2026-10-14 | 4,595.00 | 4,630.00 | 4,475.00 | 4,545.00 | 4,545.00 | 13,894 |
| 2026-10-13 | 4,540.00 | 4,570.00 | 4,440.00 | 4,560.00 | 4,560.00 | 14,892 |
| 2026-10-12 | 4,680.00 | 4,680.00 | 4,500.00 | 4,550.00 | 4,550.00 | 33,245 |
| 2026-10-08 | 4,710.00 | 4,720.00 | 4,640.00 | 4,680.00 | 4,680.00 | 17,946 |
| 2026-10-07 | 4,705.00 | 4,750.00 | 4,675.00 | 4,700.00 | 4,700.00 | 31,151 |
| 2026-10-06 | 4,830.00 | 4,830.00 | 4,705.00 | 4,705.00 | 4,705.00 | 30,628 |
| 2026-10-02 | 4,850.00 | 4,850.00 | 4,770.00 | 4,780.00 | 4,780.00 | 14,025 |
| 2026-10-01 | 4,860.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,805.00 | 12,522 |
| 2026-09-30 | 4,820.00 | 4,880.00 | 4,755.00 | 4,825.00 | 4,825.00 | 10,474 |
| 2026-09-29 | 4,790.00 | 4,790.00 | 4,700.00 | 4,755.00 | 4,755.00 | 18,272 |
| 2026-09-28 | 4,810.00 | 4,835.00 | 4,715.00 | 4,715.00 | 4,715.00 | 12,419 |
| 2026-09-23 | 4,760.00 | 4,780.00 | 4,710.00 | 4,755.00 | 4,755.00 | 12,964 |
| 2026-09-22 | 4,850.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,795.00 | 32,658 |
| 2026-09-21 | 4,950.00 | 4,950.00 | 4,735.00 | 4,850.00 | 4,850.00 | 15,263 |
| 2026-09-18 | 4,920.00 | 4,940.00 | 4,875.00 | 4,875.00 | 4,875.00 | 14,199 |
| 2026-09-17 | 4,955.00 | 5,000.00 | 4,820.00 | 4,920.00 | 4,920.00 | 22,946 |
| 2026-09-16 | 4,910.00 | 4,990.00 | 4,895.00 | 4,955.00 | 4,955.00 | 11,816 |
| 2026-09-15 | 4,980.00 | 4,985.00 | 4,945.00 | 4,970.00 | 4,970.00 | 4,789 |
| 2026-09-14 | 4,865.00 | 4,995.00 | 4,835.00 | 4,995.00 | 4,995.00 | 16,769 |
| 2026-09-11 | 4,985.00 | 4,985.00 | 4,825.00 | 4,950.00 | 4,950.00 | 16,575 |
| 2026-09-10 | 5,260.00 | 5,260.00 | 4,965.00 | 4,970.00 | 4,970.00 | 46,195 |
| 2026-09-09 | 5,120.00 | 5,290.00 | 5,040.00 | 5,260.00 | 5,260.00 | 88,174 |
| 2026-09-08 | 4,835.00 | 5,130.00 | 4,800.00 | 5,120.00 | 5,120.00 | 72,685 |
| 2026-09-07 | 4,735.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,820.00 | 29,827 |
| 2026-09-04 | 4,835.00 | 4,835.00 | 4,725.00 | 4,735.00 | 4,735.00 | 15,295 |
| 2026-09-03 | 4,775.00 | 4,815.00 | 4,710.00 | 4,795.00 | 4,795.00 | 39,554 |
| 2026-09-02 | 4,785.00 | 4,835.00 | 4,710.00 | 4,795.00 | 4,795.00 | 15,733 |
| 2026-09-01 | 4,800.00 | 4,855.00 | 4,765.00 | 4,785.00 | 4,785.00 | 23,414 |
| 2026-08-31 | 4,865.00 | 4,865.00 | 4,730.00 | 4,860.00 | 4,860.00 | 34,534 |
| 2026-08-28 | 4,900.00 | 4,905.00 | 4,815.00 | 4,865.00 | 4,865.00 | 24,055 |
| 2026-08-27 | 4,860.00 | 4,905.00 | 4,815.00 | 4,905.00 | 4,905.00 | 15,658 |
| 2026-08-26 | 4,925.00 | 5,000.00 | 4,825.00 | 4,890.00 | 4,890.00 | 28,823 |
| 2026-08-25 | 4,850.00 | 4,940.00 | 4,810.00 | 4,925.00 | 4,925.00 | 25,694 |
| 2026-08-24 | 4,810.00 | 4,930.00 | 4,760.00 | 4,890.00 | 4,890.00 | 23,882 |
| 2026-08-21 | 4,740.00 | 4,875.00 | 4,690.00 | 4,810.00 | 4,810.00 | 23,127 |
| 2026-08-20 | 4,815.00 | 4,895.00 | 4,670.00 | 4,740.00 | 4,740.00 | 44,269 |
| 2026-08-19 | 4,930.00 | 4,960.00 | 4,735.00 | 4,790.00 | 4,790.00 | 39,433 |
| 2026-08-18 | 4,970.00 | 4,975.00 | 4,835.00 | 4,880.00 | 4,880.00 | 19,571 |
| 2026-08-14 | 4,860.00 | 4,980.00 | 4,840.00 | 4,895.00 | 4,895.00 | 47,189 |
| 2026-08-13 | 4,820.00 | 4,990.00 | 4,820.00 | 4,900.00 | 4,900.00 | 22,573 |
| 2026-08-12 | 4,890.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,870.00 | 36,886 |
| 2026-08-11 | 4,850.00 | 4,935.00 | 4,800.00 | 4,890.00 | 4,890.00 | 36,046 |
| 2026-08-10 | 4,965.00 | 5,010.00 | 4,865.00 | 4,875.00 | 4,875.00 | 27,335 |
| 2026-08-07 | 5,060.00 | 5,060.00 | 4,895.00 | 4,975.00 | 4,975.00 | 21,625 |
| 2026-08-06 | 4,870.00 | 5,000.00 | 4,815.00 | 4,990.00 | 4,990.00 | 28,082 |
| 2026-08-05 | 4,925.00 | 4,995.00 | 4,840.00 | 4,910.00 | 4,910.00 | 25,670 |
| 2026-08-04 | 4,980.00 | 4,980.00 | 4,745.00 | 4,895.00 | 4,895.00 | 23,307 |
| 2026-08-03 | 4,940.00 | 4,965.00 | 4,770.00 | 4,770.00 | 4,770.00 | 27,122 |
| 2026-07-31 | 4,760.00 | 4,970.00 | 4,605.00 | 4,915.00 | 4,915.00 | 56,153 |
| 2026-07-30 | 4,560.00 | 4,615.00 | 4,420.00 | 4,600.00 | 4,600.00 | 62,370 |
| 2026-07-29 | 4,620.00 | 4,710.00 | 4,495.00 | 4,595.00 | 4,595.00 | 67,218 |
| 2026-07-28 | 4,720.00 | 4,775.00 | 4,600.00 | 4,620.00 | 4,620.00 | 32,400 |
| 2026-07-27 | 4,760.00 | 4,840.00 | 4,610.00 | 4,720.00 | 4,720.00 | 54,030 |
| 2026-07-24 | 4,830.00 | 4,830.00 | 4,695.00 | 4,765.00 | 4,765.00 | 22,261 |
| 2026-07-23 | 4,780.00 | 4,890.00 | 4,645.00 | 4,790.00 | 4,790.00 | 74,179 |
| 2026-07-22 | 4,610.00 | 4,960.00 | 4,595.00 | 4,655.00 | 4,655.00 | 42,808 |
| 2026-07-21 | 4,650.00 | 4,770.00 | 4,500.00 | 4,595.00 | 4,595.00 | 47,512 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.