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
2023-11-153,455.003,545.003,455.003,480.003,375.3756,945
2023-11-143,430.003,530.003,420.003,455.003,351.1243,601
2023-11-133,375.003,490.003,315.003,475.003,370.5264,952
2023-11-103,370.003,400.003,320.003,360.003,258.9827,067
2023-11-093,380.003,530.003,380.003,420.003,317.1721,611
2023-11-083,485.003,560.003,420.003,430.003,326.8745,530
2023-11-073,405.003,550.003,350.003,485.003,380.22117,862
2023-11-063,520.003,520.003,380.003,435.003,331.7265,300
2023-11-033,440.003,520.003,415.003,435.003,331.7292,540
2023-11-023,330.003,450.003,330.003,430.003,326.87115,217
2023-11-013,235.003,370.003,235.003,330.003,229.88136,318
2023-10-313,290.003,315.003,165.003,235.003,137.7450,871
2023-10-303,175.003,345.003,120.003,285.003,186.23108,984
2023-10-293,175.003,175.003,175.003,175.003,079.540
2023-10-273,315.003,340.003,135.003,175.003,079.54121,742
2023-10-263,250.003,300.003,170.003,175.003,079.5464,980
2023-10-253,285.003,435.003,275.003,330.003,229.88107,549
2023-10-243,150.003,290.003,045.003,285.003,186.2399,469
2023-10-233,080.003,310.003,080.003,140.003,045.59163,742
2023-10-203,085.003,160.003,035.003,135.003,040.7479,694
2023-10-193,220.003,260.003,105.003,150.003,055.29115,582
2023-10-183,315.003,355.003,180.003,265.003,166.8370,314
2023-10-173,255.003,380.003,255.003,315.003,215.3368,060
2023-10-163,325.003,325.003,160.003,230.003,132.8982,398
2023-10-153,330.003,330.003,330.003,330.003,229.880
2023-10-133,365.003,430.003,285.003,330.003,229.8860,490
2023-10-123,335.003,440.003,335.003,395.003,292.9348,256
2023-10-113,255.003,400.003,255.003,330.003,229.8869,051
2023-10-103,270.003,410.003,160.003,230.003,132.89105,054
2023-10-063,050.003,425.003,030.003,320.003,220.18309,671
2023-10-053,220.003,295.003,065.003,065.002,972.85193,419
2023-10-043,365.003,850.003,215.003,215.003,118.341,278,961
2023-09-273,220.003,385.003,200.003,385.003,283.2397,755
2023-09-263,290.003,440.003,210.003,280.003,181.38321,105
2023-09-253,310.003,445.003,275.003,290.003,191.08185,504
2023-09-223,490.003,495.003,315.003,335.003,234.73293,476
2023-09-213,630.003,890.003,500.003,505.003,399.62814,998
2023-09-203,585.003,985.003,585.003,670.003,559.663,086,719
2023-09-193,780.003,815.003,540.003,555.003,448.12628,146
2023-09-183,590.004,135.003,565.003,705.003,593.615,603,262
2023-09-173,550.003,550.003,550.003,550.003,443.270
2023-09-153,570.003,695.003,470.003,550.003,443.27146,373
2023-09-143,480.003,525.003,450.003,520.003,414.1755,746
2023-09-133,540.003,580.003,465.003,485.003,380.2278,892
2023-09-123,615.003,655.003,495.003,575.003,467.5198,195
2023-09-113,600.003,665.003,570.003,640.003,530.5672,414
2023-09-083,665.003,665.003,525.003,580.003,472.3694,618
2023-09-073,715.003,730.003,585.003,635.003,525.71102,137
2023-09-063,730.003,765.003,630.003,735.003,622.70116,476
2023-09-053,680.003,735.003,620.003,725.003,613.00118,320
2023-09-043,580.003,735.003,535.003,705.003,593.61155,482
2023-09-013,780.003,805.003,620.003,620.003,511.16399,009
2023-08-313,670.003,880.003,600.003,870.003,753.64637,567
2023-08-303,660.003,940.003,600.003,700.003,588.76826,341
2023-08-293,510.003,940.003,340.003,630.003,520.862,033,222
2023-08-283,470.003,510.003,440.003,500.003,394.77100,148
2023-08-253,400.003,520.003,375.003,460.003,355.9797,837
2023-08-243,410.003,515.003,375.003,440.003,336.57129,813
2023-08-233,285.003,560.003,235.003,370.003,268.68435,526
2023-08-223,300.003,330.003,250.003,255.003,157.1366,655
← NewerPage 13 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.