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
2024-04-293,495.003,530.003,460.003,505.003,399.6239,293
2024-04-263,480.003,525.003,445.003,460.003,355.9776,486
2024-04-253,385.003,510.003,385.003,435.003,331.7253,190
2024-04-243,375.003,420.003,375.003,385.003,283.2323,039
2024-04-233,400.003,420.003,375.003,375.003,273.5334,679
2024-04-223,350.003,430.003,350.003,380.003,278.3831,766
2024-04-193,410.003,435.003,335.003,380.003,278.3860,317
2024-04-183,335.003,420.003,335.003,410.003,307.4724,572
2024-04-173,435.003,700.003,335.003,335.003,234.73396,814
2024-04-163,500.003,500.003,350.003,435.003,331.7280,441
2024-04-153,410.003,470.003,360.003,465.003,360.8235,965
2024-04-123,400.003,465.003,390.003,450.003,346.2727,138
2024-04-113,415.003,425.003,320.003,410.003,307.4759,114
2024-04-093,375.003,435.003,370.003,415.003,312.3239,011
2024-04-083,405.003,405.003,310.003,395.003,292.9348,416
2024-04-053,440.003,465.003,395.003,405.003,302.6269,661
2024-04-043,455.003,545.003,450.003,465.003,360.8258,263
2024-04-033,515.003,520.003,445.003,475.003,370.5278,038
2024-04-023,550.003,595.003,510.003,515.003,409.3271,292
2024-04-013,550.003,595.003,525.003,565.003,457.8137,488
2024-03-293,590.003,750.003,550.003,565.003,457.81149,724
2024-03-283,600.003,700.003,580.003,590.003,482.06128,122
2024-03-273,610.003,675.003,600.003,600.003,491.76112,371
2024-03-263,605.003,680.003,605.003,610.003,501.4673,225
2024-03-253,660.003,660.003,605.003,605.003,496.6159,763
2024-03-223,650.003,725.003,620.003,625.003,516.0196,967
2024-03-213,705.003,745.003,610.003,630.003,520.86137,443
2024-03-203,645.003,755.003,605.003,695.003,583.91213,566
2024-03-194,180.004,180.003,600.003,615.003,506.311,213,395
2024-03-183,515.003,865.003,450.003,865.003,748.79981,403
2024-03-153,525.003,620.003,490.003,545.003,438.4246,189
2024-03-143,555.003,585.003,505.003,540.003,433.5757,853
2024-03-133,545.003,590.003,545.003,550.003,443.2758,262
2024-03-123,525.003,590.003,510.003,545.003,438.4256,247
2024-03-113,500.003,585.003,500.003,510.003,404.4763,258
2024-03-103,500.003,500.003,500.003,500.003,394.770
2024-03-083,500.003,560.003,500.003,500.003,394.7792,985
2024-03-073,615.003,625.003,470.003,500.003,394.77198,355
2024-03-063,560.003,655.003,560.003,595.003,486.91178,786
2024-03-053,790.004,215.003,610.003,630.003,520.864,299,399
2024-03-043,815.003,870.003,780.003,780.003,666.3538,498
2024-02-293,760.003,900.003,700.003,780.003,666.35112,919
2024-02-283,840.003,915.003,780.003,785.003,671.2085,514
2024-02-273,945.004,000.003,860.003,860.003,743.94119,981
2024-02-264,000.004,045.003,900.003,990.003,870.04122,441
2024-02-234,035.004,095.003,995.004,015.003,894.28109,144
2024-02-224,050.004,140.004,020.004,035.003,913.68188,239
2024-02-214,150.004,150.003,985.003,995.003,874.89193,187
2024-02-204,145.004,145.004,020.004,110.003,986.43307,035
2024-02-193,940.004,085.003,935.004,075.003,952.48246,340
2024-02-163,940.003,960.003,870.003,940.003,821.5496,236
2024-02-154,005.004,005.003,900.003,940.003,821.54108,783
2024-02-143,925.003,995.003,870.003,980.003,860.34103,177
2024-02-133,915.003,980.003,845.003,970.003,850.64126,547
2024-02-123,865.003,865.003,865.003,865.003,748.790
2024-02-083,840.003,905.003,835.003,865.003,748.79118,086
2024-02-073,940.003,940.003,810.003,865.003,748.7995,081
2024-02-063,950.004,050.003,875.003,885.003,768.19273,106
2024-02-053,870.004,125.003,840.003,905.003,787.59257,700
2024-02-023,875.003,990.003,870.003,870.003,753.64104,233
← NewerPage 11 of 22 · 1,275 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.