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%WTI99.92▲ 2.85%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-112,810.002,890.002,745.002,760.002,677.0241,932
2022-10-072,865.002,980.002,820.002,905.002,817.6669,640
2022-10-062,825.002,895.002,825.002,865.002,778.8645,650
2022-10-052,885.002,935.002,755.002,795.002,710.9777,634
2022-10-042,750.002,865.002,750.002,855.002,769.1691,394
2022-09-302,620.002,735.002,620.002,720.002,638.2287,747
2022-09-292,880.002,880.002,735.002,745.002,662.47138,352
2022-09-282,810.002,955.002,730.002,775.002,691.57249,053
2022-09-272,830.003,525.002,750.002,845.002,759.463,652,347
2022-09-262,960.002,960.002,785.002,830.002,744.91106,528
2022-09-233,060.003,110.002,925.002,975.002,885.5574,776
2022-09-223,060.003,140.002,995.003,110.003,016.49120,920
2022-09-213,110.003,150.003,090.003,130.003,035.8932,238
2022-09-203,135.003,190.003,105.003,110.003,016.4950,139
2022-09-193,210.003,210.003,110.003,135.003,040.7463,075
2022-09-163,285.003,370.003,210.003,210.003,113.4969,052
2022-09-153,290.003,380.003,285.003,305.003,205.6356,629
2022-09-143,285.003,285.003,150.003,280.003,181.3858,200
2022-09-133,245.003,350.003,245.003,340.003,239.5853,044
2022-09-083,250.003,315.003,185.003,210.003,113.49111,163
2022-09-073,370.003,390.003,215.003,250.003,152.2999,402
2022-09-063,335.003,410.003,335.003,355.003,254.1381,294
2022-09-053,340.003,375.003,325.003,355.003,254.1370,504
2022-09-043,370.003,370.003,370.003,370.003,268.680
2022-09-023,385.003,435.003,365.003,370.003,268.68109,348
2022-09-013,490.003,490.003,380.003,385.003,283.23155,616
2022-08-313,340.003,555.003,310.003,500.003,394.77501,690
2022-08-303,370.003,415.003,320.003,340.003,239.58282,356
2022-08-293,505.003,510.003,310.003,380.003,278.38316,959
2022-08-283,550.003,550.003,550.003,550.003,443.270
2022-08-263,270.003,940.003,270.003,550.003,443.278,455,053
2022-08-253,260.003,330.003,230.003,230.003,132.89126,037
2022-08-243,100.003,215.003,085.003,215.003,118.34142,536
2022-08-233,185.003,260.003,100.003,115.003,021.34330,715
2022-08-223,490.003,495.003,305.003,305.003,205.63481,663
2022-08-193,740.003,750.003,515.003,515.003,409.32543,175
2022-08-183,415.004,380.003,365.003,695.003,583.918,585,658
2022-08-173,440.003,615.003,380.003,450.003,346.27134,070
2022-08-163,425.003,450.003,420.003,440.003,336.5725,145
2022-08-123,410.003,445.003,390.003,425.003,322.0246,261
2022-08-113,385.003,430.003,360.003,410.003,307.4720,977
2022-08-103,400.003,440.003,360.003,395.003,292.9319,399
2022-08-093,405.003,495.003,385.003,435.003,331.7219,662
2022-08-083,445.003,445.003,265.003,405.003,302.6223,400
2022-08-053,420.003,515.003,400.003,445.003,341.4225,448
2022-08-043,365.003,465.003,365.003,415.003,312.3274,612
2022-08-033,325.003,395.003,305.003,380.003,278.3819,206
2022-08-023,380.003,380.003,305.003,360.003,258.9832,199
2022-08-013,380.003,415.003,345.003,380.003,278.3830,590
2022-07-293,395.003,395.003,340.003,385.003,283.2321,086
2022-07-283,315.003,400.003,315.003,395.003,292.9354,796
2022-07-273,340.003,650.003,315.003,340.003,239.58268,780
2022-07-263,310.003,325.003,280.003,305.003,205.6312,344
2022-07-253,310.003,315.003,245.003,305.003,205.6321,590
2022-07-223,340.003,365.003,245.003,315.003,215.3323,872
2022-07-213,230.003,385.003,180.003,340.003,239.5886,484
2022-07-203,295.003,315.003,230.003,230.003,132.8922,902
2022-07-193,225.003,260.003,180.003,250.003,152.2917,967
2022-07-183,135.003,240.003,135.003,205.003,108.6417,062
2022-07-153,170.003,170.003,070.003,135.003,040.7425,426
← NewerPage 18 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.