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
2023-06-054,160.004,165.004,070.004,155.004,030.0873,204
2023-06-024,155.004,160.004,045.004,120.003,996.1383,927
2023-06-014,040.004,130.004,035.004,110.003,986.4375,497
2023-05-314,045.004,175.004,030.004,100.003,976.7392,245
2023-05-304,020.004,095.003,965.004,085.003,962.1878,956
2023-05-264,100.004,130.003,960.003,960.003,840.9484,885
2023-05-254,165.004,245.004,000.004,095.003,971.88120,968
2023-05-244,040.004,140.003,790.004,070.003,947.63105,161
2023-05-234,130.004,170.004,085.004,090.003,967.03112,080
2023-05-224,180.004,250.004,125.004,170.004,044.62105,035
2023-05-194,030.004,230.004,030.004,150.004,025.23207,616
2023-05-184,085.004,115.003,960.004,030.003,908.83125,786
2023-05-173,810.003,970.003,800.003,960.003,840.94110,455
2023-05-163,925.004,015.003,845.003,855.003,739.10155,969
2023-05-153,980.004,050.003,880.003,965.003,845.79173,019
2023-05-144,050.004,050.004,050.004,050.003,928.230
2023-05-124,320.004,580.004,035.004,050.003,928.23763,251
2023-05-114,485.004,655.004,145.004,145.004,020.381,057,907
2023-05-104,110.004,200.004,030.004,045.003,923.38129,768
2023-05-094,200.004,230.004,050.004,070.003,947.6370,894
2023-05-084,100.004,300.004,100.004,200.004,073.7291,985
2023-05-074,095.004,095.004,095.004,095.003,971.880
2023-05-044,145.004,165.004,040.004,095.003,971.8893,419
2023-05-034,140.004,270.004,100.004,150.004,025.2370,626
2023-05-024,190.004,280.004,080.004,215.004,088.27125,906
2023-05-014,190.004,190.004,190.004,190.004,064.020
2023-04-284,195.004,250.004,110.004,190.004,064.0290,331
2023-04-274,080.004,215.004,075.004,195.004,068.87131,726
2023-04-264,240.004,350.004,085.004,085.003,962.18154,250
2023-04-254,295.004,375.004,150.004,240.004,112.52134,920
2023-04-244,310.004,420.004,280.004,335.004,204.66112,782
2023-04-214,420.004,540.004,320.004,320.004,190.11189,289
2023-04-204,630.004,720.004,445.004,445.004,311.36182,461
2023-04-194,540.004,945.004,510.004,635.004,495.64384,617
2023-04-184,750.004,750.004,540.004,540.004,403.50161,519
2023-04-174,770.004,815.004,655.004,720.004,578.0999,234
2023-04-164,750.004,750.004,750.004,750.004,607.190
2023-04-144,705.004,800.004,705.004,750.004,607.19110,826
2023-04-134,635.004,725.004,520.004,695.004,553.84131,265
2023-04-124,725.004,735.004,595.004,665.004,524.74167,398
2023-04-114,600.004,745.004,535.004,725.004,582.94215,959
2023-04-104,690.004,745.004,490.004,650.004,510.19345,114
2023-04-074,800.004,875.004,730.004,745.004,602.34184,084
2023-04-064,950.004,960.004,735.004,740.004,597.49310,144
2023-04-054,955.005,040.004,920.004,995.004,844.82166,840
2023-04-044,900.005,080.004,900.004,955.004,806.02323,624
2023-04-034,810.004,950.004,810.004,940.004,791.47200,132
2023-03-315,170.005,210.004,810.004,810.004,665.38486,522
2023-03-305,000.005,160.004,935.005,150.004,995.16486,386
2023-03-295,140.005,170.004,905.005,000.004,849.67429,422
2023-03-285,050.005,200.004,975.005,190.005,033.96457,020
2023-03-275,170.005,230.004,965.005,050.004,898.17341,323
2023-03-245,040.005,250.005,030.005,190.005,033.96850,135
2023-03-234,965.005,090.004,900.004,970.004,820.57480,096
2023-03-225,300.005,530.004,995.005,030.004,878.772,069,557
2023-03-214,930.005,150.004,900.004,925.004,776.92432,110
2023-03-205,270.005,280.004,920.004,930.004,781.77605,246
2023-03-195,110.005,110.005,110.005,110.004,956.360
2023-03-174,970.005,130.004,860.005,110.004,956.36856,817
2023-03-164,815.004,945.004,665.004,860.004,713.88454,646
← NewerPage 15 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.