Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,880.00 | 5,960.00 | 5,680.00 | 5,850.00 | 5,850.00 | 142,079 |
| 2026-04-17 | 5,940.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,880.00 | 159,867 |
| 2026-04-16 | 6,120.00 | 6,150.00 | 5,770.00 | 5,870.00 | 5,870.00 | 373,836 |
| 2026-04-15 | 6,150.00 | 6,340.00 | 5,980.00 | 6,140.00 | 6,140.00 | 381,158 |
| 2026-04-14 | 6,310.00 | 6,700.00 | 5,960.00 | 6,150.00 | 6,150.00 | 1,105,737 |
| 2026-04-13 | 5,520.00 | 6,530.00 | 5,520.00 | 6,220.00 | 6,220.00 | 1,846,698 |
| 2026-04-10 | 5,400.00 | 5,650.00 | 5,320.00 | 5,600.00 | 5,600.00 | 302,149 |
| 2026-04-09 | 5,390.00 | 5,480.00 | 5,210.00 | 5,400.00 | 5,400.00 | 210,253 |
| 2026-04-08 | 5,240.00 | 5,400.00 | 5,160.00 | 5,400.00 | 5,400.00 | 188,481 |
| 2026-04-07 | 5,220.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 77,141 |
| 2026-04-06 | 5,180.00 | 5,270.00 | 5,060.00 | 5,140.00 | 5,140.00 | 104,286 |
| 2026-04-03 | 5,220.00 | 5,310.00 | 5,130.00 | 5,180.00 | 5,180.00 | 135,884 |
| 2026-04-02 | 5,350.00 | 5,460.00 | 4,990.00 | 5,150.00 | 5,150.00 | 261,413 |
| 2026-04-01 | 5,090.00 | 5,460.00 | 5,090.00 | 5,390.00 | 5,390.00 | 553,931 |
| 2026-03-31 | 5,280.00 | 5,350.00 | 5,020.00 | 5,050.00 | 5,050.00 | 212,525 |
| 2026-03-30 | 5,200.00 | 5,400.00 | 5,010.00 | 5,200.00 | 5,200.00 | 147,956 |
| 2026-03-27 | 5,410.00 | 5,660.00 | 5,260.00 | 5,420.00 | 5,420.00 | 432,828 |
| 2026-03-26 | 5,320.00 | 5,570.00 | 5,170.00 | 5,420.00 | 5,420.00 | 610,771 |
| 2026-03-25 | 5,800.00 | 6,350.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,030,998 |
| 2026-03-24 | 5,540.00 | 5,560.00 | 5,180.00 | 5,280.00 | 5,280.00 | 139,581 |
| 2026-03-23 | 5,350.00 | 5,550.00 | 5,210.00 | 5,480.00 | 5,480.00 | 91,613 |
| 2026-03-20 | 5,220.00 | 5,410.00 | 5,180.00 | 5,410.00 | 5,410.00 | 122,651 |
| 2026-03-19 | 5,200.00 | 5,210.00 | 5,040.00 | 5,200.00 | 5,200.00 | 107,006 |
| 2026-03-18 | 5,070.00 | 5,210.00 | 5,020.00 | 5,200.00 | 5,200.00 | 114,977 |
| 2026-03-17 | 5,050.00 | 5,110.00 | 5,010.00 | 5,070.00 | 5,070.00 | 92,077 |
| 2026-03-16 | 5,020.00 | 5,150.00 | 4,990.00 | 5,030.00 | 5,030.00 | 119,104 |
| 2026-03-13 | 5,200.00 | 5,300.00 | 4,965.00 | 5,090.00 | 5,090.00 | 275,136 |
| 2026-03-12 | 4,860.00 | 5,880.00 | 4,825.00 | 5,210.00 | 5,210.00 | 2,113,857 |
| 2026-03-11 | 4,820.00 | 4,935.00 | 4,725.00 | 4,910.00 | 4,910.00 | 106,215 |
| 2026-03-10 | 4,725.00 | 4,880.00 | 4,705.00 | 4,795.00 | 4,795.00 | 69,511 |
| 2026-03-09 | 4,600.00 | 4,745.00 | 4,550.00 | 4,720.00 | 4,720.00 | 69,126 |
| 2026-03-06 | 4,585.00 | 4,700.00 | 4,565.00 | 4,695.00 | 4,695.00 | 48,770 |
| 2026-03-05 | 4,355.00 | 4,620.00 | 4,355.00 | 4,585.00 | 4,585.00 | 53,494 |
| 2026-03-04 | 4,535.00 | 4,580.00 | 4,315.00 | 4,355.00 | 4,355.00 | 176,518 |
| 2026-03-03 | 4,580.00 | 4,630.00 | 4,495.00 | 4,630.00 | 4,630.00 | 79,182 |
| 2026-02-27 | 4,425.00 | 4,700.00 | 4,400.00 | 4,590.00 | 4,590.00 | 111,257 |
| 2026-02-26 | 4,565.00 | 4,580.00 | 4,425.00 | 4,425.00 | 4,425.00 | 156,567 |
| 2026-02-25 | 4,650.00 | 4,670.00 | 4,585.00 | 4,590.00 | 4,590.00 | 76,175 |
| 2026-02-24 | 4,645.00 | 4,665.00 | 4,575.00 | 4,650.00 | 4,650.00 | 66,785 |
| 2026-02-23 | 4,675.00 | 4,700.00 | 4,595.00 | 4,645.00 | 4,645.00 | 69,349 |
| 2026-02-20 | 4,715.00 | 4,740.00 | 4,630.00 | 4,695.00 | 4,695.00 | 82,653 |
| 2026-02-19 | 4,765.00 | 4,790.00 | 4,665.00 | 4,715.00 | 4,715.00 | 76,091 |
| 2026-02-13 | 4,855.00 | 4,900.00 | 4,745.00 | 4,760.00 | 4,760.00 | 133,984 |
| 2026-02-12 | 4,790.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,860.00 | 71,467 |
| 2026-02-11 | 4,745.00 | 4,785.00 | 4,675.00 | 4,785.00 | 4,785.00 | 86,696 |
| 2026-02-10 | 4,735.00 | 4,750.00 | 4,670.00 | 4,735.00 | 4,735.00 | 103,641 |
| 2026-02-09 | 4,745.00 | 4,750.00 | 4,665.00 | 4,725.00 | 4,725.00 | 66,029 |
| 2026-02-06 | 4,700.00 | 4,750.00 | 4,630.00 | 4,720.00 | 4,720.00 | 77,868 |
| 2026-02-05 | 4,705.00 | 4,760.00 | 4,630.00 | 4,745.00 | 4,745.00 | 102,547 |
| 2026-02-04 | 4,650.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,710.00 | 97,507 |
| 2026-02-03 | 4,520.00 | 4,660.00 | 4,495.00 | 4,650.00 | 4,650.00 | 116,948 |
| 2026-02-02 | 4,575.00 | 4,575.00 | 4,445.00 | 4,510.00 | 4,510.00 | 58,751 |
| 2026-01-30 | 4,710.00 | 4,710.00 | 4,560.00 | 4,580.00 | 4,580.00 | 131,852 |
| 2026-01-29 | 4,655.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 128,595 |
| 2026-01-28 | 4,900.00 | 4,980.00 | 4,590.00 | 4,655.00 | 4,655.00 | 669,504 |
| 2026-01-27 | 4,515.00 | 4,660.00 | 4,465.00 | 4,655.00 | 4,655.00 | 137,038 |
| 2026-01-26 | 4,565.00 | 4,565.00 | 4,470.00 | 4,510.00 | 4,510.00 | 101,331 |
| 2026-01-23 | 4,515.00 | 4,545.00 | 4,450.00 | 4,530.00 | 4,530.00 | 46,924 |
| 2026-01-22 | 4,465.00 | 4,515.00 | 4,405.00 | 4,515.00 | 4,515.00 | 60,279 |
| 2026-01-21 | 4,415.00 | 4,440.00 | 4,315.00 | 4,430.00 | 4,430.00 | 59,918 |
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.