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%WTI99.25▲ 2.16%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-204,835.004,835.004,735.004,805.004,660.53150,572
2022-04-194,795.004,850.004,780.004,835.004,689.63190,902
2022-04-184,710.004,840.004,710.004,805.004,660.53226,261
2022-04-174,700.004,700.004,700.004,700.004,558.690
2022-04-154,695.004,735.004,665.004,700.004,558.69105,787
2022-04-144,700.004,730.004,660.004,695.004,553.84126,408
2022-04-134,665.004,730.004,655.004,695.004,553.84151,062
2022-04-124,760.004,775.004,645.004,660.004,519.89213,670
2022-04-114,795.004,845.004,730.004,815.004,670.23159,869
2022-04-104,800.004,800.004,800.004,800.004,655.680
2022-04-084,775.004,910.004,730.004,800.004,655.68275,837
2022-04-074,930.004,970.004,765.004,770.004,626.58451,939
2022-04-065,010.005,140.004,990.005,000.004,849.67553,168
2022-04-054,630.005,470.004,630.005,090.004,936.967,053,236
2022-04-044,675.004,700.004,550.004,620.004,481.09184,716
2022-04-034,675.004,675.004,675.004,675.004,534.440
2022-04-014,795.004,830.004,620.004,675.004,534.44143,034
2022-03-314,735.004,845.004,700.004,795.004,650.83136,656
2022-03-304,750.004,765.004,700.004,735.004,592.6483,324
2022-03-294,750.004,785.004,700.004,745.004,602.3499,775
2022-03-284,705.004,780.004,640.004,715.004,573.2493,722
2022-03-254,690.004,995.004,655.004,700.004,558.69759,158
2022-03-244,685.004,735.004,630.004,690.004,548.9959,070
2022-03-234,750.004,760.004,615.004,685.004,544.1471,740
2022-03-224,655.004,750.004,635.004,720.004,578.0965,597
2022-03-214,650.004,650.004,650.004,650.004,510.190
2022-03-184,645.004,700.004,600.004,650.004,510.1962,958
2022-03-174,490.004,490.004,490.004,490.004,355.000
2022-03-164,490.004,490.004,490.004,490.004,355.000
2022-03-154,490.004,490.004,490.004,490.004,355.000
2022-03-144,600.004,695.004,455.004,490.004,355.00163,762
2022-03-114,235.004,235.004,235.004,235.004,107.670
2022-03-104,235.004,235.004,235.004,235.004,107.670
2022-03-094,235.004,235.004,235.004,235.004,107.670
2022-03-084,370.004,370.004,230.004,235.004,107.67150,780
2022-03-074,480.004,540.004,335.004,425.004,291.96114,048
2022-03-044,755.004,755.004,755.004,755.004,612.040
2022-03-034,770.004,810.004,715.004,755.004,612.04136,615
2022-03-024,630.004,950.004,630.004,770.004,626.581,051,311
2022-02-284,330.004,330.004,330.004,330.004,199.810
2022-02-254,240.004,355.004,240.004,330.004,199.8188,586
2022-02-244,430.004,430.004,200.004,210.004,083.42117,030
2022-02-234,570.004,570.004,570.004,570.004,432.600
2022-02-224,570.004,570.004,570.004,570.004,432.600
2022-02-214,570.004,570.004,570.004,570.004,432.600
2022-02-184,485.004,595.004,485.004,570.004,432.6038,944
2022-02-174,680.004,695.004,430.004,600.004,461.7079,915
2022-02-164,450.004,610.004,425.004,610.004,471.4057,633
2022-02-154,585.004,585.004,445.004,450.004,316.21252,331
2022-02-144,640.004,700.004,535.004,585.004,447.1582,125
2022-02-114,780.004,780.004,630.004,730.004,587.7997,285
2022-02-104,870.004,895.004,655.004,830.004,684.7890,062
2022-02-094,670.004,670.004,670.004,670.004,529.590
2022-02-084,670.004,670.004,670.004,670.004,529.590
2022-02-074,700.004,750.004,640.004,670.004,529.5974,078
2022-02-044,610.004,715.004,565.004,685.004,544.14151,692
2022-02-034,535.004,695.004,450.004,585.004,447.15139,784
2022-01-284,255.004,425.004,255.004,425.004,291.96201,052
2022-01-274,350.004,780.004,200.004,220.004,093.121,150,759
2022-01-264,380.004,380.004,380.004,380.004,248.310
← NewerPage 20 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.