See inside every stock. Pro
WatchlistPro
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%WTI98.27▼ 5.20%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-023,015.003,020.002,870.002,885.002,798.2656,268
2022-12-293,010.003,040.002,980.003,010.002,919.5079,364
2022-12-282,980.003,090.002,980.003,060.002,968.0064,729
2022-12-273,040.003,120.003,040.003,070.002,977.7033,390
2022-12-263,095.003,095.003,040.003,090.002,997.10103,511
2022-12-233,190.003,190.003,085.003,105.003,011.64103,202
2022-12-223,145.003,215.003,145.003,190.003,094.0941,486
2022-12-213,160.003,195.003,135.003,135.003,040.7461,878
2022-12-203,250.003,300.003,140.003,200.003,103.79139,051
2022-12-193,160.003,475.003,155.003,310.003,210.48828,325
2022-12-163,155.003,200.003,145.003,155.003,060.1449,467
2022-12-153,260.003,270.003,205.003,205.003,108.6460,922
2022-12-143,175.003,270.003,135.003,245.003,147.4469,448
2022-12-133,135.003,175.003,130.003,160.003,064.9942,512
2022-12-123,200.003,215.003,140.003,165.003,069.8453,703
2022-12-093,140.003,260.003,115.003,260.003,161.9868,518
2022-12-083,120.003,155.003,050.003,155.003,060.1498,982
2022-12-073,150.003,210.003,115.003,135.003,040.74104,126
2022-12-063,265.003,265.003,165.003,220.003,123.19211,441
2022-12-053,335.003,350.003,260.003,290.003,191.08162,518
2022-12-023,445.003,785.003,285.003,330.003,229.881,711,279
2022-12-013,270.003,945.003,230.003,405.003,302.628,670,031
2022-11-303,250.003,285.003,220.003,250.003,152.2922,710
2022-11-293,180.003,255.003,140.003,250.003,152.2970,674
2022-11-283,235.003,305.003,170.003,240.003,142.5960,346
2022-11-253,305.003,305.003,170.003,245.003,147.4442,828
2022-11-243,160.003,295.003,095.003,290.003,191.08180,973
2022-11-233,015.003,165.002,990.003,140.003,045.5964,937
2022-11-223,015.003,045.002,970.003,020.002,929.2024,662
2022-11-213,150.003,150.003,000.003,015.002,924.3548,576
2022-11-203,140.003,140.003,140.003,140.003,045.590
2022-11-183,035.003,145.003,035.003,140.003,045.5968,936
2022-11-173,070.003,100.003,035.003,085.002,992.2526,860
2022-11-163,110.003,110.003,030.003,100.003,006.8023,332
2022-11-153,100.003,110.002,990.003,110.003,016.4963,057
2022-11-143,040.003,090.002,970.003,085.002,992.2585,976
2022-11-112,975.003,010.002,935.002,990.002,900.1043,618
2022-11-102,930.003,005.002,860.002,905.002,817.6687,335
2022-11-092,940.002,985.002,930.002,945.002,856.4644,219
2022-11-082,900.002,970.002,900.002,940.002,851.6181,260
2022-11-072,925.002,965.002,885.002,930.002,841.9148,679
2022-11-042,960.002,970.002,875.002,930.002,841.9127,040
2022-11-032,900.002,935.002,860.002,930.002,841.9128,348
2022-11-022,915.002,970.002,895.002,930.002,841.9158,200
2022-11-012,865.002,950.002,865.002,920.002,832.2142,093
2022-10-312,900.002,940.002,860.002,890.002,803.1147,745
2022-10-282,870.002,910.002,850.002,900.002,812.8141,343
2022-10-272,865.002,930.002,840.002,910.002,822.5144,628
2022-10-262,885.002,885.002,835.002,865.002,778.8637,256
2022-10-252,880.002,900.002,845.002,875.002,788.5626,546
2022-10-242,880.002,930.002,855.002,855.002,769.1649,161
2022-10-232,835.002,835.002,835.002,835.002,749.760
2022-10-212,855.002,900.002,825.002,835.002,749.7654,466
2022-10-202,875.002,930.002,820.002,890.002,803.1153,186
2022-10-192,915.002,935.002,805.002,875.002,788.5654,275
2022-10-182,885.002,930.002,790.002,895.002,807.9680,961
2022-10-172,735.002,890.002,690.002,855.002,769.16101,186
2022-10-142,610.002,745.002,610.002,735.002,652.7773,382
2022-10-132,660.002,695.002,610.002,610.002,531.5383,204
2022-10-122,760.002,760.002,665.002,735.002,652.7753,822
← NewerPage 17 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.