Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,410.00 | 4,535.00 | 4,360.00 | 4,435.00 | 4,435.00 | 74,425 |
| 2026-01-19 | 4,350.00 | 4,440.00 | 4,290.00 | 4,410.00 | 4,410.00 | 59,112 |
| 2026-01-16 | 4,540.00 | 4,540.00 | 4,350.00 | 4,350.00 | 4,350.00 | 49,690 |
| 2026-01-15 | 4,530.00 | 4,560.00 | 4,305.00 | 4,540.00 | 4,540.00 | 53,506 |
| 2026-01-14 | 4,550.00 | 4,560.00 | 4,475.00 | 4,555.00 | 4,555.00 | 48,308 |
| 2026-01-13 | 4,470.00 | 4,555.00 | 4,375.00 | 4,550.00 | 4,550.00 | 40,509 |
| 2026-01-12 | 4,280.00 | 4,680.00 | 4,190.00 | 4,470.00 | 4,470.00 | 212,327 |
| 2026-01-09 | 4,530.00 | 4,540.00 | 4,160.00 | 4,205.00 | 4,205.00 | 381,422 |
| 2026-01-08 | 4,645.00 | 4,645.00 | 4,450.00 | 4,525.00 | 4,525.00 | 61,444 |
| 2026-01-07 | 4,745.00 | 4,745.00 | 4,540.00 | 4,640.00 | 4,640.00 | 116,309 |
| 2026-01-06 | 4,725.00 | 4,755.00 | 4,665.00 | 4,725.00 | 4,725.00 | 36,805 |
| 2026-01-05 | 4,590.00 | 4,680.00 | 4,580.00 | 4,680.00 | 4,680.00 | 81,470 |
| 2026-01-02 | 4,565.00 | 4,610.00 | 4,530.00 | 4,585.00 | 4,585.00 | 55,406 |
| 2025-12-30 | 4,730.00 | 4,785.00 | 4,555.00 | 4,555.00 | 4,555.00 | 114,039 |
| 2025-12-29 | 4,835.00 | 4,895.00 | 4,675.00 | 4,780.00 | 4,780.00 | 98,678 |
| 2025-12-26 | 4,905.00 | 4,930.00 | 4,855.00 | 4,900.00 | 4,800.00 | 58,774 |
| 2025-12-24 | 4,900.00 | 4,940.00 | 4,800.00 | 4,905.00 | 4,804.90 | 81,944 |
| 2025-12-23 | 4,945.00 | 4,985.00 | 4,880.00 | 4,900.00 | 4,800.00 | 43,122 |
| 2025-12-22 | 4,910.00 | 4,975.00 | 4,895.00 | 4,945.00 | 4,844.08 | 67,123 |
| 2025-12-19 | 4,920.00 | 4,940.00 | 4,835.00 | 4,905.00 | 4,804.90 | 48,229 |
| 2025-12-18 | 4,980.00 | 4,980.00 | 4,895.00 | 4,915.00 | 4,814.69 | 34,024 |
| 2025-12-17 | 4,910.00 | 5,050.00 | 4,910.00 | 5,020.00 | 4,917.55 | 63,420 |
| 2025-12-16 | 4,960.00 | 4,985.00 | 4,895.00 | 4,945.00 | 4,844.08 | 51,618 |
| 2025-12-15 | 4,955.00 | 4,960.00 | 4,900.00 | 4,960.00 | 4,858.78 | 32,690 |
| 2025-12-12 | 4,925.00 | 4,990.00 | 4,895.00 | 4,955.00 | 4,853.88 | 45,523 |
| 2025-12-11 | 4,910.00 | 4,970.00 | 4,865.00 | 4,970.00 | 4,868.57 | 36,534 |
| 2025-12-10 | 4,940.00 | 4,945.00 | 4,835.00 | 4,895.00 | 4,795.10 | 69,738 |
| 2025-12-09 | 4,945.00 | 5,000.00 | 4,840.00 | 4,945.00 | 4,844.08 | 92,891 |
| 2025-12-08 | 4,975.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,893.06 | 53,882 |
| 2025-12-05 | 4,875.00 | 4,975.00 | 4,860.00 | 4,975.00 | 4,873.47 | 50,189 |
| 2025-12-04 | 4,930.00 | 4,960.00 | 4,865.00 | 4,880.00 | 4,780.41 | 71,444 |
| 2025-12-03 | 4,995.00 | 4,995.00 | 4,845.00 | 4,955.00 | 4,853.88 | 92,425 |
| 2025-12-02 | 5,010.00 | 5,020.00 | 4,920.00 | 4,995.00 | 4,893.06 | 96,500 |
| 2025-12-01 | 4,925.00 | 5,090.00 | 4,885.00 | 5,000.00 | 4,897.96 | 86,189 |
| 2025-11-28 | 4,970.00 | 5,080.00 | 4,915.00 | 4,925.00 | 4,824.49 | 87,250 |
| 2025-11-27 | 4,990.00 | 5,090.00 | 4,885.00 | 5,020.00 | 4,917.55 | 116,516 |
| 2025-11-26 | 5,330.00 | 5,360.00 | 4,990.00 | 4,990.00 | 4,888.16 | 176,230 |
| 2025-11-25 | 5,240.00 | 5,400.00 | 5,100.00 | 5,330.00 | 5,221.22 | 241,230 |
| 2025-11-24 | 4,995.00 | 5,000.00 | 4,915.00 | 5,000.00 | 4,897.96 | 54,775 |
| 2025-11-21 | 4,880.00 | 4,990.00 | 4,770.00 | 4,985.00 | 4,883.27 | 68,610 |
| 2025-11-20 | 4,695.00 | 4,950.00 | 4,650.00 | 4,950.00 | 4,848.98 | 69,401 |
| 2025-11-19 | 4,760.00 | 4,765.00 | 4,620.00 | 4,690.00 | 4,594.29 | 55,060 |
| 2025-11-18 | 4,800.00 | 4,830.00 | 4,720.00 | 4,760.00 | 4,662.86 | 57,047 |
| 2025-11-17 | 4,975.00 | 4,975.00 | 4,775.00 | 4,840.00 | 4,741.22 | 72,572 |
| 2025-11-14 | 4,895.00 | 5,020.00 | 4,830.00 | 4,915.00 | 4,814.69 | 48,422 |
| 2025-11-13 | 4,985.00 | 5,000.00 | 4,760.00 | 4,915.00 | 4,814.69 | 94,873 |
| 2025-11-12 | 5,020.00 | 5,080.00 | 4,980.00 | 4,980.00 | 4,878.37 | 56,491 |
| 2025-11-11 | 5,090.00 | 5,110.00 | 4,970.00 | 5,080.00 | 4,976.33 | 41,292 |
| 2025-11-10 | 5,030.00 | 5,110.00 | 5,020.00 | 5,090.00 | 4,986.12 | 23,388 |
| 2025-11-07 | 5,170.00 | 5,170.00 | 4,995.00 | 5,060.00 | 4,956.73 | 105,589 |
| 2025-11-06 | 5,310.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,084.08 | 99,122 |
| 2025-11-05 | 5,230.00 | 5,360.00 | 5,150.00 | 5,330.00 | 5,221.22 | 175,445 |
| 2025-11-04 | 5,300.00 | 5,340.00 | 5,230.00 | 5,330.00 | 5,221.22 | 64,780 |
| 2025-11-03 | 5,350.00 | 5,380.00 | 5,250.00 | 5,310.00 | 5,201.63 | 80,590 |
| 2025-10-31 | 5,400.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,250.61 | 54,417 |
| 2025-10-30 | 5,430.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,299.59 | 169,853 |
| 2025-10-29 | 5,320.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,319.18 | 67,404 |
| 2025-10-28 | 5,290.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,211.43 | 80,230 |
| 2025-10-27 | 5,440.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,182.04 | 144,606 |
| 2025-10-24 | 5,570.00 | 5,590.00 | 5,360.00 | 5,440.00 | 5,328.98 | 182,924 |
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.