Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,980.00 | 5,000.00 | 4,605.00 | 4,685.00 | 4,685.00 | 67,903 |
| 2026-07-16 | 5,270.00 | 5,270.00 | 4,920.00 | 4,980.00 | 4,980.00 | 56,633 |
| 2026-07-15 | 5,180.00 | 5,370.00 | 5,180.00 | 5,250.00 | 5,250.00 | 45,729 |
| 2026-07-14 | 5,190.00 | 5,300.00 | 5,030.00 | 5,210.00 | 5,210.00 | 52,206 |
| 2026-07-13 | 5,490.00 | 5,500.00 | 5,190.00 | 5,230.00 | 5,230.00 | 49,813 |
| 2026-07-10 | 5,300.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,470.00 | 60,374 |
| 2026-07-09 | 5,380.00 | 5,400.00 | 5,160.00 | 5,310.00 | 5,310.00 | 57,192 |
| 2026-07-08 | 5,260.00 | 5,470.00 | 5,140.00 | 5,300.00 | 5,300.00 | 75,401 |
| 2026-07-07 | 5,210.00 | 5,470.00 | 5,160.00 | 5,260.00 | 5,260.00 | 94,196 |
| 2026-07-06 | 5,460.00 | 5,590.00 | 5,250.00 | 5,250.00 | 5,250.00 | 111,412 |
| 2026-07-03 | 5,140.00 | 5,470.00 | 5,060.00 | 5,460.00 | 5,460.00 | 67,620 |
| 2026-07-02 | 5,310.00 | 5,360.00 | 5,050.00 | 5,100.00 | 5,100.00 | 51,184 |
| 2026-07-01 | 5,430.00 | 5,430.00 | 5,230.00 | 5,370.00 | 5,370.00 | 62,676 |
| 2026-06-30 | 5,310.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | 46,574 |
| 2026-06-29 | 5,350.00 | 5,480.00 | 5,180.00 | 5,350.00 | 5,350.00 | 193,176 |
| 2026-06-26 | 5,070.00 | 5,410.00 | 5,040.00 | 5,340.00 | 5,340.00 | 193,309 |
| 2026-06-25 | 5,010.00 | 5,200.00 | 5,010.00 | 5,140.00 | 5,140.00 | 65,223 |
| 2026-06-24 | 4,770.00 | 5,100.00 | 4,770.00 | 5,050.00 | 5,050.00 | 69,177 |
| 2026-06-23 | 4,895.00 | 4,970.00 | 4,650.00 | 4,885.00 | 4,885.00 | 111,263 |
| 2026-06-22 | 4,785.00 | 4,820.00 | 4,710.00 | 4,730.00 | 4,730.00 | 31,103 |
| 2026-06-19 | 4,905.00 | 4,925.00 | 4,800.00 | 4,865.00 | 4,865.00 | 85,002 |
| 2026-06-18 | 5,100.00 | 5,110.00 | 4,905.00 | 4,905.00 | 4,905.00 | 37,304 |
| 2026-06-17 | 5,100.00 | 5,250.00 | 4,935.00 | 5,150.00 | 5,150.00 | 52,380 |
| 2026-06-16 | 5,210.00 | 5,270.00 | 4,970.00 | 5,030.00 | 5,030.00 | 49,272 |
| 2026-06-15 | 5,030.00 | 5,220.00 | 4,920.00 | 5,210.00 | 5,210.00 | 89,224 |
| 2026-06-12 | 5,100.00 | 5,240.00 | 5,030.00 | 5,030.00 | 5,030.00 | 66,544 |
| 2026-06-11 | 4,950.00 | 5,180.00 | 4,925.00 | 5,100.00 | 5,100.00 | 48,784 |
| 2026-06-10 | 4,890.00 | 5,120.00 | 4,805.00 | 5,000.00 | 5,000.00 | 93,832 |
| 2026-06-09 | 4,670.00 | 4,890.00 | 4,625.00 | 4,890.00 | 4,890.00 | 65,276 |
| 2026-06-08 | 4,655.00 | 4,720.00 | 4,445.00 | 4,665.00 | 4,665.00 | 149,577 |
| 2026-06-05 | 4,700.00 | 4,835.00 | 4,610.00 | 4,680.00 | 4,680.00 | 51,110 |
| 2026-06-04 | 4,665.00 | 4,930.00 | 4,595.00 | 4,675.00 | 4,675.00 | 64,941 |
| 2026-06-02 | 4,800.00 | 4,800.00 | 4,600.00 | 4,665.00 | 4,665.00 | 86,820 |
| 2026-06-01 | 4,790.00 | 4,830.00 | 4,640.00 | 4,720.00 | 4,720.00 | 71,755 |
| 2026-05-29 | 4,940.00 | 4,950.00 | 4,750.00 | 4,790.00 | 4,790.00 | 53,993 |
| 2026-05-28 | 4,775.00 | 4,930.00 | 4,700.00 | 4,885.00 | 4,885.00 | 95,753 |
| 2026-05-27 | 4,800.00 | 4,850.00 | 4,755.00 | 4,795.00 | 4,795.00 | 124,716 |
| 2026-05-26 | 4,905.00 | 4,905.00 | 4,750.00 | 4,790.00 | 4,790.00 | 130,532 |
| 2026-05-22 | 4,880.00 | 4,975.00 | 4,835.00 | 4,900.00 | 4,900.00 | 43,046 |
| 2026-05-21 | 4,775.00 | 4,980.00 | 4,770.00 | 4,880.00 | 4,880.00 | 57,938 |
| 2026-05-20 | 4,890.00 | 4,890.00 | 4,700.00 | 4,770.00 | 4,770.00 | 116,651 |
| 2026-05-19 | 4,865.00 | 4,865.00 | 4,725.00 | 4,810.00 | 4,810.00 | 146,729 |
| 2026-05-18 | 4,755.00 | 4,830.00 | 4,640.00 | 4,790.00 | 4,790.00 | 82,048 |
| 2026-05-15 | 4,760.00 | 4,900.00 | 4,690.00 | 4,785.00 | 4,785.00 | 97,054 |
| 2026-05-14 | 4,925.00 | 4,925.00 | 4,745.00 | 4,760.00 | 4,760.00 | 95,720 |
| 2026-05-13 | 4,895.00 | 4,980.00 | 4,830.00 | 4,925.00 | 4,925.00 | 60,905 |
| 2026-05-12 | 5,020.00 | 5,100.00 | 4,815.00 | 4,835.00 | 4,835.00 | 227,853 |
| 2026-05-11 | 5,070.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,070.00 | 123,356 |
| 2026-05-08 | 5,180.00 | 5,180.00 | 5,010.00 | 5,080.00 | 5,080.00 | 165,203 |
| 2026-05-07 | 5,180.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | 119,443 |
| 2026-05-06 | 5,220.00 | 5,220.00 | 4,990.00 | 5,180.00 | 5,180.00 | 226,127 |
| 2026-05-04 | 5,240.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | 185,151 |
| 2026-04-30 | 5,200.00 | 5,380.00 | 5,180.00 | 5,230.00 | 5,230.00 | 145,333 |
| 2026-04-29 | 5,210.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 128,764 |
| 2026-04-28 | 5,390.00 | 5,390.00 | 5,170.00 | 5,190.00 | 5,190.00 | 160,658 |
| 2026-04-27 | 5,470.00 | 5,490.00 | 5,250.00 | 5,320.00 | 5,320.00 | 146,233 |
| 2026-04-24 | 5,510.00 | 5,550.00 | 5,340.00 | 5,400.00 | 5,400.00 | 133,225 |
| 2026-04-23 | 5,670.00 | 5,720.00 | 5,470.00 | 5,510.00 | 5,510.00 | 173,362 |
| 2026-04-22 | 5,760.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 139,133 |
| 2026-04-21 | 5,810.00 | 5,900.00 | 5,630.00 | 5,700.00 | 5,700.00 | 130,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.