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%WTI99.40▲ 2.32%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-143,125.003,235.003,065.003,170.003,074.6948,133
2022-07-133,040.003,140.002,990.003,140.003,045.5931,493
2022-07-123,110.003,130.003,010.003,070.002,977.7035,376
2022-07-113,200.003,220.003,130.003,145.003,050.4428,196
2022-07-083,140.003,200.003,125.003,180.003,084.3945,518
2022-07-073,075.003,140.003,060.003,120.003,026.1933,076
2022-07-063,035.003,330.003,010.003,075.002,982.55237,265
2022-07-052,920.003,050.002,920.003,035.002,943.7555,614
2022-07-042,970.003,030.002,805.002,920.002,832.2185,085
2022-07-012,915.003,060.002,915.002,970.002,880.7079,936
2022-06-303,100.003,105.002,900.002,915.002,827.3685,135
2022-06-293,160.003,175.003,055.003,140.003,045.5938,488
2022-06-283,175.003,225.003,115.003,200.003,103.7934,459
2022-06-272,995.003,185.002,980.003,175.003,079.5485,079
2022-06-242,700.003,010.002,700.002,965.002,875.85238,732
2022-06-232,995.003,080.002,750.002,750.002,667.32155,255
2022-06-223,215.003,265.002,950.002,990.002,900.1085,570
2022-06-213,110.003,255.003,100.003,185.003,089.2458,964
2022-06-203,450.003,480.003,095.003,140.003,045.59139,890
2022-06-173,305.003,460.003,280.003,445.003,341.4261,605
2022-06-163,475.003,640.003,415.003,470.003,365.6770,756
2022-06-153,600.003,685.003,430.003,470.003,365.67115,427
2022-06-143,760.003,850.003,650.003,690.003,579.06117,482
2022-06-134,010.004,090.003,830.003,835.003,719.70125,439
2022-06-104,050.004,120.004,040.004,100.003,976.7346,495
2022-06-094,135.004,190.004,060.004,095.003,971.8835,223
2022-06-084,090.004,185.004,060.004,135.004,010.6871,681
2022-06-074,180.004,180.004,075.004,090.003,967.0354,837
2022-06-034,195.004,235.004,155.004,180.004,054.3242,545
2022-06-024,175.004,200.004,165.004,190.004,064.0232,925
2022-05-314,180.004,245.004,115.004,175.004,049.4746,777
2022-05-304,160.004,210.004,155.004,200.004,073.7235,233
2022-05-294,160.004,160.004,160.004,160.004,034.930
2022-05-274,180.004,290.004,135.004,160.004,034.9339,611
2022-05-264,150.004,295.004,150.004,175.004,049.4741,762
2022-05-254,125.004,175.004,100.004,170.004,044.6251,718
2022-05-244,250.004,250.004,165.004,170.004,044.6248,118
2022-05-234,345.004,345.004,225.004,245.004,117.3724,061
2022-05-204,250.004,345.004,210.004,255.004,127.0768,408
2022-05-194,260.004,265.004,110.004,150.004,025.23141,241
2022-05-184,320.004,340.004,280.004,315.004,185.2646,314
2022-05-174,350.004,350.004,285.004,295.004,165.8762,348
2022-05-164,350.004,415.004,310.004,350.004,219.2178,512
2022-05-134,275.004,340.004,255.004,300.004,170.7244,521
2022-05-124,350.004,350.004,210.004,255.004,127.07126,051
2022-05-114,330.004,425.004,310.004,355.004,224.0654,306
2022-05-104,350.004,375.004,235.004,330.004,199.81133,859
2022-05-094,490.004,490.004,390.004,395.004,262.86104,493
2022-05-064,485.004,570.004,420.004,490.004,355.0097,196
2022-05-044,590.004,670.004,510.004,530.004,393.80112,170
2022-05-034,600.004,655.004,580.004,580.004,442.3085,052
2022-05-024,545.004,610.004,500.004,580.004,442.30148,085
2022-04-294,485.004,650.004,480.004,550.004,413.20106,791
2022-04-284,560.004,770.004,475.004,480.004,345.30223,804
2022-04-274,540.004,650.004,470.004,595.004,456.85161,576
2022-04-264,630.004,760.004,630.004,665.004,524.74160,458
2022-04-254,610.004,720.004,605.004,625.004,485.94158,540
2022-04-244,720.004,720.004,720.004,720.004,578.090
2022-04-224,765.004,795.004,715.004,720.004,578.09172,155
2022-04-214,805.004,830.004,765.004,805.004,660.53144,320
← NewerPage 19 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.