Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-164,815.004,945.004,665.004,860.004,713.88454,646
2023-03-154,805.004,975.004,805.004,865.004,718.73486,281
2023-03-144,960.005,020.004,715.004,735.004,592.64607,396
2023-03-134,840.005,140.004,765.004,960.004,810.871,059,014
2023-03-124,930.004,930.004,930.004,930.004,781.770
2023-03-105,100.005,150.004,815.004,930.004,781.771,128,224
2023-03-095,450.006,220.005,170.005,250.005,092.155,651,973
2023-03-085,490.005,600.005,350.005,440.005,276.44779,534
2023-03-075,820.005,820.005,510.005,580.005,412.23739,900
2023-03-065,870.005,940.005,670.005,840.005,664.41700,944
2023-03-055,880.005,880.005,880.005,880.005,703.210
2023-03-036,240.006,340.005,830.005,880.005,703.211,173,078
2023-03-026,500.006,500.006,100.006,220.006,032.991,211,912
2023-03-016,600.006,600.006,600.006,600.006,401.560
2023-02-286,450.006,780.006,410.006,600.006,401.563,063,149
2023-02-276,160.006,550.006,010.006,540.006,343.372,663,398
2023-02-266,300.006,300.006,300.006,300.006,110.580
2023-02-246,760.006,840.006,300.006,300.006,110.5867,055
2023-02-236,520.006,640.006,060.006,590.006,391.86336,600
2023-02-226,110.006,720.006,050.006,450.006,256.0764,166
2023-02-215,920.006,510.005,830.006,280.006,091.1861,266
2023-02-205,640.006,230.005,580.006,050.005,868.1081,533
2023-02-195,560.005,560.005,560.005,560.005,392.830
2023-02-175,620.005,830.005,460.005,560.005,392.8316,383
2023-02-165,860.005,900.005,580.005,740.005,567.4232,212
2023-02-156,070.006,130.005,670.005,830.005,654.7136,725
2023-02-146,280.006,600.006,050.006,120.005,936.0044,714
2023-02-136,110.006,500.005,960.006,340.006,149.3870,450
2023-02-126,280.006,280.006,280.006,280.006,091.180
2023-02-106,580.006,760.006,110.006,120.005,936.00100,522
2023-02-096,520.006,940.006,400.006,940.006,731.34600,874
2023-02-086,740.007,600.005,980.005,980.005,800.20215,079
2023-02-074,800.005,980.004,720.005,980.005,800.20689
2023-02-064,435.004,660.004,435.004,440.004,306.51124,200
2023-02-054,440.004,440.004,440.004,440.004,306.510
2023-02-034,640.004,665.004,390.004,390.004,258.0131,692
2023-02-024,585.004,615.004,485.004,570.004,432.6030,033
2023-02-015,070.005,310.004,665.004,715.004,573.24121,799
2023-01-314,360.004,665.004,135.004,600.004,461.70699,407
2023-01-304,320.004,790.004,275.004,485.004,350.1595,365
2023-01-294,240.004,240.004,240.004,240.004,112.520
2023-01-274,580.004,580.003,525.003,525.003,419.02172,944
2023-01-263,405.003,870.003,395.003,525.003,419.02225,832
2023-01-253,305.003,395.003,295.003,395.003,292.935,425
2023-01-203,330.003,365.003,305.003,330.003,229.8834,306
2023-01-193,305.003,370.003,265.003,355.003,254.1357,588
2023-01-183,270.003,365.003,250.003,310.003,210.48136,722
2023-01-173,350.003,370.003,205.003,235.003,137.74127,620
2023-01-163,290.003,700.003,285.003,345.003,244.431,637,706
2023-01-153,290.003,290.003,290.003,290.003,191.080
2023-01-133,280.003,310.003,240.003,290.003,191.0835,284
2023-01-123,330.003,335.003,240.003,275.003,176.5346,049
2023-01-113,340.003,390.003,315.003,330.003,229.8897,883
2023-01-103,250.003,425.003,230.003,390.003,288.08270,940
2023-01-093,195.003,265.003,155.003,250.003,152.29116,835
2023-01-083,180.003,180.003,180.003,180.003,084.390
2023-01-063,010.003,395.003,010.003,180.003,084.391,039,249
2023-01-053,010.003,060.002,950.002,960.002,871.0042,957
2023-01-042,860.003,025.002,855.003,010.002,919.5027,635
2023-01-032,800.002,935.002,800.002,885.002,798.2648,519
← NewerPage 16 of 22 · 1,276 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.