Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 4,750.00 | 4,800.00 | 4,360.00 | 4,380.00 | 4,248.31 | 327,523 |
| 2022-01-24 | 4,865.00 | 4,925.00 | 4,745.00 | 4,745.00 | 4,602.34 | 218,379 |
| 2022-01-21 | 5,060.00 | 5,090.00 | 4,955.00 | 4,985.00 | 4,835.12 | 152,885 |
| 2022-01-20 | 5,060.00 | 5,120.00 | 4,970.00 | 5,090.00 | 4,936.96 | 113,171 |
| 2022-01-19 | 5,070.00 | 5,220.00 | 4,960.00 | 5,040.00 | 4,888.47 | 258,102 |
| 2022-01-18 | 5,400.00 | 5,490.00 | 5,090.00 | 5,150.00 | 4,995.16 | 404,717 |
| 2022-01-17 | 5,300.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,237.64 | 250,601 |
| 2022-01-14 | 5,510.00 | 5,510.00 | 5,290.00 | 5,320.00 | 5,160.05 | 189,511 |
| 2022-01-13 | 5,530.00 | 5,630.00 | 5,490.00 | 5,560.00 | 5,392.83 | 305,335 |
| 2022-01-12 | 5,520.00 | 5,610.00 | 5,490.00 | 5,520.00 | 5,354.04 | 234,922 |
| 2022-01-11 | 5,410.00 | 5,740.00 | 5,350.00 | 5,520.00 | 5,354.04 | 485,486 |
| 2022-01-10 | 5,500.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,237.64 | 297,744 |
| 2022-01-07 | 5,260.00 | 5,490.00 | 5,250.00 | 5,450.00 | 5,286.14 | 276,739 |
| 2022-01-06 | 5,350.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,092.15 | 173,570 |
| 2022-01-05 | 5,390.00 | 5,500.00 | 5,260.00 | 5,410.00 | 5,247.34 | 244,129 |
| 2022-01-04 | 5,360.00 | 5,450.00 | 5,330.00 | 5,410.00 | 5,247.34 | 189,826 |
| 2022-01-03 | 5,270.00 | 5,400.00 | 5,270.00 | 5,360.00 | 5,198.85 | 187,288 |
| 2021-12-30 | 5,290.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,111.55 | 254,839 |
| 2021-12-29 | 5,190.00 | 5,900.00 | 5,140.00 | 5,260.00 | 5,101.85 | 1,132,363 |
| 2021-12-28 | 5,170.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,033.96 | 142,355 |
| 2021-12-27 | 5,000.00 | 5,170.00 | 4,980.00 | 5,170.00 | 5,014.56 | 97,109 |
| 2021-12-24 | 5,010.00 | 5,170.00 | 4,970.00 | 4,970.00 | 4,820.57 | 240,465 |
| 2021-12-23 | 4,990.00 | 5,150.00 | 4,950.00 | 4,980.00 | 4,830.27 | 149,219 |
| 2021-12-22 | 4,800.00 | 4,950.00 | 4,800.00 | 4,935.00 | 4,786.62 | 158,238 |
| 2021-12-21 | 4,830.00 | 4,830.00 | 4,710.00 | 4,800.00 | 4,655.68 | 140,286 |
| 2021-12-20 | 5,120.00 | 5,120.00 | 4,825.00 | 4,830.00 | 4,684.78 | 305,491 |
| 2021-12-17 | 5,250.00 | 5,250.00 | 5,130.00 | 5,140.00 | 4,985.46 | 203,670 |
| 2021-12-16 | 5,190.00 | 5,480.00 | 5,140.00 | 5,280.00 | 5,121.25 | 660,251 |
| 2021-12-15 | 5,050.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,014.56 | 222,477 |
| 2021-12-14 | 5,060.00 | 5,100.00 | 4,995.00 | 5,040.00 | 4,888.47 | 220,748 |
| 2021-12-13 | 5,120.00 | 5,190.00 | 5,010.00 | 5,070.00 | 4,917.56 | 117,031 |
| 2021-12-10 | 5,160.00 | 5,250.00 | 5,080.00 | 5,120.00 | 4,966.06 | 330,968 |
| 2021-12-09 | 5,020.00 | 5,200.00 | 5,010.00 | 5,160.00 | 5,004.86 | 249,336 |
| 2021-12-08 | 5,250.00 | 5,300.00 | 4,955.00 | 5,010.00 | 4,859.37 | 243,692 |
| 2021-12-07 | 5,170.00 | 5,230.00 | 5,060.00 | 5,100.00 | 4,946.66 | 267,522 |
| 2021-12-06 | 5,150.00 | 5,300.00 | 4,955.00 | 5,200.00 | 5,043.66 | 305,283 |
| 2021-12-03 | 4,990.00 | 5,200.00 | 4,990.00 | 5,150.00 | 4,995.16 | 293,473 |
| 2021-12-02 | 5,100.00 | 5,450.00 | 4,905.00 | 4,990.00 | 4,839.97 | 862,279 |
| 2021-12-01 | 4,895.00 | 5,230.00 | 4,725.00 | 5,170.00 | 5,014.56 | 434,518 |
| 2021-11-30 | 5,680.00 | 5,740.00 | 4,900.00 | 4,975.00 | 4,825.42 | 895,792 |
| 2021-11-29 | 5,510.00 | 5,740.00 | 5,490.00 | 5,680.00 | 5,509.22 | 600,228 |
| 2021-11-26 | 5,430.00 | 5,830.00 | 5,340.00 | 5,710.00 | 5,538.32 | 1,091,979 |
| 2021-11-25 | 5,500.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,266.74 | 202,878 |
| 2021-11-24 | 5,430.00 | 5,590.00 | 5,330.00 | 5,490.00 | 5,324.94 | 377,491 |
| 2021-11-23 | 5,400.00 | 5,620.00 | 5,390.00 | 5,480.00 | 5,315.24 | 225,903 |
| 2021-11-22 | 5,480.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,266.74 | 178,712 |
| 2021-11-19 | 5,670.00 | 5,710.00 | 5,240.00 | 5,490.00 | 5,324.94 | 313,652 |
| 2021-11-18 | 5,590.00 | 5,750.00 | 5,500.00 | 5,720.00 | 5,548.02 | 326,365 |
| 2021-11-17 | 5,490.00 | 5,630.00 | 5,410.00 | 5,590.00 | 5,421.93 | 578,197 |
| 2021-11-16 | 5,180.00 | 5,600.00 | 5,180.00 | 5,490.00 | 5,324.94 | 826,235 |
| 2021-11-15 | 5,280.00 | 5,360.00 | 5,170.00 | 5,180.00 | 5,024.26 | 221,615 |
| 2021-11-14 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,092.15 | 0 |
| 2021-11-12 | 5,180.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,092.15 | 188,574 |
| 2021-11-11 | 5,150.00 | 5,350.00 | 5,060.00 | 5,180.00 | 5,024.26 | 460,359 |
| 2021-11-10 | 5,330.00 | 5,420.00 | 5,230.00 | 5,250.00 | 5,092.15 | 197,191 |
| 2021-11-09 | 5,420.00 | 5,460.00 | 5,220.00 | 5,340.00 | 5,179.45 | 233,657 |
| 2021-11-08 | 5,260.00 | 5,500.00 | 5,210.00 | 5,420.00 | 5,257.04 | 277,162 |
| 2021-11-07 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,121.25 | 0 |
| 2021-11-05 | 5,490.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,121.25 | 390,663 |
| 2021-11-04 | 5,760.00 | 5,820.00 | 5,450.00 | 5,490.00 | 5,324.94 | 425,095 |
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.