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
2023-08-213,240.003,350.003,240.003,300.003,200.7846,715
2023-08-203,290.003,290.003,290.003,290.003,191.080
2023-08-183,255.003,325.003,240.003,290.003,191.0876,029
2023-08-173,315.003,360.003,200.003,340.003,239.58104,112
2023-08-163,355.003,420.003,275.003,300.003,200.7898,984
2023-08-143,570.003,570.003,385.003,435.003,331.7281,618
2023-08-133,465.003,465.003,465.003,465.003,360.820
2023-08-113,470.003,530.003,405.003,465.003,360.8280,790
2023-08-103,385.003,455.003,310.003,435.003,331.7276,248
2023-08-093,330.003,490.003,315.003,440.003,336.5738,561
2023-08-083,465.003,500.003,345.003,355.003,254.1359,120
2023-08-073,480.003,530.003,435.003,460.003,355.9766,926
2023-08-043,450.003,520.003,355.003,480.003,375.3749,227
2023-08-033,520.003,525.003,380.003,450.003,346.27136,005
2023-08-023,560.003,635.003,445.003,550.003,443.27143,130
2023-08-013,410.003,640.003,410.003,555.003,448.12248,435
2023-07-313,345.003,475.003,345.003,460.003,355.9780,721
2023-07-283,245.003,380.003,245.003,380.003,278.38106,009
2023-07-273,055.003,310.003,055.003,280.003,181.38221,574
2023-07-263,240.003,255.003,055.003,145.003,050.44363,258
2023-07-253,360.003,450.003,245.003,270.003,171.68319,978
2023-07-243,620.003,650.003,385.003,415.003,312.32336,836
2023-07-233,615.003,615.003,615.003,615.003,506.310
2023-07-213,555.004,190.003,530.003,615.003,506.314,175,420
2023-07-203,560.003,690.003,560.003,590.003,482.0671,096
2023-07-193,730.003,730.003,575.003,615.003,506.31123,569
2023-07-183,830.003,835.003,600.003,655.003,545.11154,139
2023-07-173,755.003,850.003,660.003,790.003,676.05142,188
2023-07-163,755.003,755.003,755.003,755.003,642.100
2023-07-143,790.003,840.003,660.003,755.003,642.10173,635
2023-07-133,815.004,060.003,720.003,785.003,671.20667,891
2023-07-123,805.003,805.003,720.003,785.003,671.2078,198
2023-07-113,670.003,795.003,660.003,785.003,671.20179,152
2023-07-103,590.003,730.003,585.003,655.003,545.1187,199
2023-07-073,585.003,635.003,550.003,625.003,516.01111,858
2023-07-063,805.003,855.003,600.003,620.003,511.16231,022
2023-07-053,870.003,995.003,780.003,805.003,690.60161,647
2023-07-043,960.004,010.003,870.003,870.003,753.64176,402
2023-07-033,970.004,025.003,940.004,000.003,879.74130,574
2023-06-303,855.003,975.003,760.003,955.003,836.09297,626
2023-06-294,025.004,075.003,875.003,910.003,792.44322,718
2023-06-284,250.004,265.004,005.004,045.003,923.38536,976
2023-06-274,290.004,350.004,225.004,225.004,097.97770,119
2023-06-264,440.004,570.004,270.004,385.004,253.161,977,599
2023-06-254,365.004,365.004,365.004,365.004,233.760
2023-06-234,600.004,645.004,320.004,365.004,233.761,053,473
2023-06-224,620.005,020.004,570.004,600.004,461.704,246,504
2023-06-214,305.005,140.004,250.004,725.004,582.9416,255,839
2023-06-204,300.004,430.004,225.004,250.004,122.22506,170
2023-06-194,165.004,535.004,155.004,320.004,190.112,845,137
2023-06-184,200.004,200.004,200.004,200.004,073.720
2023-06-164,050.004,250.004,025.004,200.004,073.72580,418
2023-06-154,035.004,435.003,925.004,110.003,986.431,541,440
2023-06-144,135.004,175.003,970.004,000.003,879.74121,618
2023-06-134,090.004,280.004,090.004,135.004,010.6897,524
2023-06-124,130.004,155.004,085.004,125.004,000.9860,173
2023-06-114,130.004,130.004,130.004,130.004,005.830
2023-06-094,130.004,180.004,075.004,130.004,005.8373,614
2023-06-084,160.004,160.004,085.004,135.004,010.6892,448
2023-06-074,120.004,250.004,120.004,170.004,044.62118,064
← NewerPage 14 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.