Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,205.003,260.003,185.003,245.003,147.4422,675
2024-07-253,175.003,230.003,155.003,225.003,128.0422,989
2024-07-243,240.003,295.003,210.003,210.003,113.4919,899
2024-07-233,315.003,520.003,220.003,240.003,142.5997,089
2024-07-223,335.003,340.003,275.003,325.003,225.0320,902
2024-07-193,300.003,340.003,300.003,335.003,234.7315,968
2024-07-183,340.003,340.003,270.003,315.003,215.3354,809
2024-07-173,395.003,400.003,330.003,360.003,258.9817,864
2024-07-163,405.003,445.003,350.003,400.003,297.7829,763
2024-07-153,365.003,420.003,365.003,405.003,302.628,695
2024-07-123,385.003,400.003,330.003,390.003,288.0829,237
2024-07-113,405.003,405.003,370.003,380.003,278.3815,228
2024-07-103,365.003,405.003,335.003,390.003,288.0816,211
2024-07-093,335.003,380.003,335.003,365.003,263.8319,290
2024-07-083,345.003,410.003,320.003,380.003,278.3830,634
2024-07-053,350.003,400.003,330.003,335.003,234.7342,339
2024-07-043,405.003,425.003,330.003,345.003,244.4341,175
2024-07-033,420.003,445.003,380.003,395.003,292.9325,886
2024-07-023,420.003,430.003,370.003,420.003,317.1728,141
2024-07-013,470.003,470.003,415.003,415.003,312.3233,888
2024-06-283,465.003,495.003,440.003,450.003,346.2742,922
2024-06-273,500.003,510.003,460.003,465.003,360.8257,673
2024-06-263,475.003,520.003,455.003,480.003,375.3757,417
2024-06-253,500.003,505.003,475.003,485.003,380.2228,831
2024-06-243,495.003,530.003,465.003,485.003,380.2243,013
2024-06-213,510.003,520.003,485.003,495.003,389.9276,456
2024-06-203,555.003,665.003,510.003,510.003,404.47140,988
2024-06-193,520.003,530.003,505.003,505.003,399.6238,515
2024-06-183,530.003,540.003,500.003,525.003,419.0232,661
2024-06-173,565.003,565.003,490.003,560.003,452.9672,570
2024-06-143,520.003,585.003,500.003,560.003,452.9648,848
2024-06-133,540.003,540.003,500.003,510.003,404.4724,847
2024-06-123,500.003,540.003,500.003,540.003,433.5728,137
2024-06-113,505.003,525.003,500.003,520.003,414.1728,692
2024-06-103,500.003,540.003,495.003,505.003,399.6240,086
2024-06-073,535.003,580.003,520.003,530.003,423.8723,281
2024-06-053,565.003,580.003,525.003,535.003,428.7249,188
2024-06-043,585.003,590.003,525.003,580.003,472.3645,608
2024-06-033,520.003,645.003,510.003,580.003,472.36123,728
2024-05-313,510.003,555.003,500.003,520.003,414.1740,592
2024-05-303,580.003,620.003,505.003,550.003,443.2740,914
2024-05-293,515.003,635.003,505.003,580.003,472.3686,493
2024-05-283,500.003,550.003,500.003,515.003,409.3229,754
2024-05-273,500.003,570.003,485.003,535.003,428.7246,622
2024-05-243,505.003,530.003,490.003,500.003,394.7728,234
2024-05-233,510.003,555.003,490.003,505.003,399.6235,083
2024-05-223,525.003,560.003,505.003,510.003,404.4739,624
2024-05-213,520.003,560.003,500.003,515.003,409.3251,092
2024-05-203,505.003,560.003,500.003,520.003,414.1793,267
2024-05-173,640.003,800.003,450.003,500.003,394.77514,236
2024-05-163,560.003,650.003,515.003,560.003,452.96183,726
2024-05-143,560.003,645.003,345.003,460.003,355.97139,298
2024-05-133,510.003,530.003,485.003,510.003,404.4728,453
2024-05-103,510.003,520.003,475.003,510.003,404.4724,960
2024-05-093,540.003,570.003,500.003,510.003,404.4729,108
2024-05-083,515.003,550.003,500.003,540.003,433.5725,063
2024-05-073,535.003,560.003,505.003,545.003,438.4235,018
2024-05-033,510.003,560.003,500.003,535.003,428.7235,051
2024-05-023,500.003,570.003,430.003,495.003,389.9230,277
2024-04-303,490.003,530.003,490.003,500.003,394.7743,161
← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.