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
2024-02-013,805.003,890.003,800.003,890.003,773.04127,529
2024-01-313,950.004,040.003,840.003,840.003,724.55315,320
2024-01-304,120.004,120.003,980.004,045.003,923.38324,608
2024-01-294,310.004,315.004,075.004,110.003,986.43776,704
2024-01-284,315.004,315.004,315.004,315.004,185.260
2024-01-263,990.004,530.003,960.004,315.004,185.263,932,442
2024-01-254,200.004,230.004,010.004,035.003,913.68432,357
2024-01-244,140.004,380.004,050.004,175.004,049.471,536,341
2024-01-234,200.004,210.004,020.004,100.003,976.73438,220
2024-01-224,145.004,200.004,085.004,175.004,049.47514,581
2024-01-194,220.004,300.004,065.004,095.003,971.88928,030
2024-01-184,050.004,240.003,955.004,205.004,078.572,448,260
2024-01-173,980.003,995.003,815.003,870.003,753.64183,696
2024-01-163,995.004,040.003,900.003,990.003,870.04191,934
2024-01-153,975.004,030.003,925.003,995.003,874.8941,544
2024-01-124,075.004,100.003,965.004,000.003,879.74399,512
2024-01-114,040.004,165.004,010.004,125.004,000.98464,426
2024-01-104,070.004,095.004,005.004,035.003,913.68399,999
2024-01-094,035.004,120.003,970.004,085.003,962.18738,861
2024-01-083,870.004,140.003,865.004,005.003,884.591,270,340
2024-01-053,845.004,090.003,800.003,920.003,802.141,421,608
2024-01-043,990.004,005.003,785.003,795.003,680.90947,812
2024-01-033,660.004,400.003,650.003,985.003,865.199,866,648
2024-01-023,610.003,710.003,610.003,705.003,593.61102,106
2023-12-283,610.003,640.003,570.003,610.003,501.4656,893
2023-12-273,600.003,690.003,600.003,610.003,501.4672,389
2023-12-263,585.003,695.003,520.003,650.003,540.26264,475
2023-12-253,585.003,585.003,585.003,585.003,477.210
2023-12-223,655.003,695.003,580.003,585.003,477.2199,856
2023-12-213,705.003,770.003,625.003,650.003,540.26119,523
2023-12-203,700.003,720.003,610.003,700.003,588.76125,233
2023-12-193,640.003,715.003,570.003,650.003,540.26152,999
2023-12-183,555.003,670.003,510.003,625.003,516.01111,238
2023-12-173,555.003,555.003,555.003,555.003,448.120
2023-12-153,720.003,800.003,545.003,555.003,448.12395,124
2023-12-143,845.003,880.003,730.003,750.003,637.25317,725
2023-12-133,900.003,900.003,750.003,830.003,714.85438,117
2023-12-123,850.003,890.003,675.003,780.003,666.35395,121
2023-12-113,865.004,010.003,840.003,855.003,739.10652,756
2023-12-104,000.004,000.004,000.004,000.003,879.740
2023-12-084,280.004,435.003,915.004,000.003,879.744,351,865
2023-12-074,100.004,100.003,700.003,730.003,617.85979,252
2023-12-063,630.003,970.003,565.003,955.003,836.091,180,416
2023-12-053,650.003,720.003,580.003,625.003,516.01248,140
2023-12-043,655.003,760.003,645.003,675.003,564.51237,099
2023-12-033,700.003,700.003,700.003,700.003,588.760
2023-12-013,860.004,055.003,670.003,700.003,588.761,442,385
2023-11-303,735.004,255.003,705.003,875.003,758.494,442,610
2023-11-293,570.003,870.003,540.003,790.003,676.05637,461
2023-11-283,605.003,610.003,495.003,570.003,462.6672,303
2023-11-273,745.003,745.003,575.003,605.003,496.61199,407
2023-11-263,745.003,745.003,745.003,745.003,632.400
2023-11-243,720.003,800.003,600.003,745.003,632.40271,769
2023-11-233,535.003,775.003,500.003,740.003,627.55862,109
2023-11-223,485.003,565.003,440.003,530.003,423.87183,008
2023-11-213,535.003,800.003,465.003,505.003,399.621,540,923
2023-11-203,350.003,445.003,260.003,430.003,326.8750,646
2023-11-193,350.003,350.003,350.003,350.003,249.280
2023-11-173,455.003,470.003,335.003,350.003,249.2852,669
2023-11-163,500.003,515.003,420.003,455.003,351.1265,503
← NewerPage 12 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.