Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,500.00 | 5,720.00 | 5,440.00 | 5,570.00 | 5,456.33 | 161,667 |
| 2025-10-22 | 5,350.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,387.76 | 61,694 |
| 2025-10-21 | 5,430.00 | 5,430.00 | 5,290.00 | 5,350.00 | 5,240.82 | 84,888 |
| 2025-10-20 | 5,500.00 | 5,500.00 | 5,360.00 | 5,390.00 | 5,280.00 | 85,799 |
| 2025-10-17 | 5,480.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,377.96 | 58,690 |
| 2025-10-16 | 5,430.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,368.16 | 103,307 |
| 2025-10-15 | 5,360.00 | 5,440.00 | 5,290.00 | 5,430.00 | 5,319.18 | 101,982 |
| 2025-10-14 | 5,390.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,250.61 | 98,237 |
| 2025-10-13 | 5,420.00 | 5,460.00 | 5,290.00 | 5,360.00 | 5,250.61 | 83,899 |
| 2025-10-10 | 5,350.00 | 5,460.00 | 5,310.00 | 5,420.00 | 5,309.39 | 54,609 |
| 2025-10-06 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,260.41 | 77,010 |
| 2025-10-02 | 5,280.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,240.82 | 77,046 |
| 2025-10-01 | 5,240.00 | 5,340.00 | 5,220.00 | 5,310.00 | 5,201.63 | 68,892 |
| 2025-09-30 | 5,330.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,113.47 | 121,509 |
| 2025-09-29 | 5,310.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,270.20 | 67,193 |
| 2025-09-26 | 5,500.00 | 5,510.00 | 5,290.00 | 5,350.00 | 5,240.82 | 204,779 |
| 2025-09-25 | 5,740.00 | 5,760.00 | 5,510.00 | 5,550.00 | 5,436.73 | 221,488 |
| 2025-09-24 | 5,720.00 | 5,780.00 | 5,600.00 | 5,750.00 | 5,632.65 | 174,100 |
| 2025-09-23 | 5,680.00 | 5,750.00 | 5,590.00 | 5,710.00 | 5,593.47 | 152,164 |
| 2025-09-22 | 5,710.00 | 5,750.00 | 5,520.00 | 5,690.00 | 5,573.88 | 294,470 |
| 2025-09-19 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,622.86 | 0 |
| 2025-09-18 | 5,790.00 | 5,840.00 | 5,670.00 | 5,740.00 | 5,622.86 | 177,685 |
| 2025-09-17 | 5,480.00 | 5,840.00 | 5,450.00 | 5,800.00 | 5,681.63 | 572,060 |
| 2025-09-16 | 5,460.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,368.16 | 158,598 |
| 2025-09-15 | 5,450.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,348.57 | 129,962 |
| 2025-09-12 | 5,550.00 | 5,550.00 | 5,370.00 | 5,450.00 | 5,338.78 | 159,682 |
| 2025-09-11 | 5,310.00 | 5,530.00 | 5,290.00 | 5,480.00 | 5,368.16 | 228,379 |
| 2025-09-10 | 5,300.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,201.63 | 148,848 |
| 2025-09-09 | 5,300.00 | 5,300.00 | 5,140.00 | 5,280.00 | 5,172.24 | 284,965 |
| 2025-09-08 | 5,260.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,172.24 | 159,167 |
| 2025-09-05 | 5,340.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,182.04 | 162,354 |
| 2025-09-04 | 5,420.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,221.22 | 89,765 |
| 2025-09-03 | 5,340.00 | 5,420.00 | 5,340.00 | 5,370.00 | 5,260.41 | 55,865 |
| 2025-09-02 | 5,440.00 | 5,460.00 | 5,340.00 | 5,370.00 | 5,260.41 | 165,773 |
| 2025-09-01 | 5,480.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,319.18 | 77,431 |
| 2025-08-29 | 5,490.00 | 5,500.00 | 5,350.00 | 5,470.00 | 5,358.37 | 120,285 |
| 2025-08-28 | 5,490.00 | 5,530.00 | 5,320.00 | 5,490.00 | 5,377.96 | 156,789 |
| 2025-08-27 | 5,450.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,328.98 | 79,658 |
| 2025-08-26 | 5,550.00 | 5,570.00 | 5,380.00 | 5,470.00 | 5,358.37 | 115,870 |
| 2025-08-25 | 5,580.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,417.14 | 71,000 |
| 2025-08-22 | 5,500.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,417.14 | 86,890 |
| 2025-08-21 | 5,350.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,358.37 | 41,898 |
| 2025-08-20 | 5,460.00 | 5,540.00 | 5,340.00 | 5,380.00 | 5,270.20 | 125,835 |
| 2025-08-19 | 5,550.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,436.73 | 89,501 |
| 2025-08-18 | 5,600.00 | 5,610.00 | 5,130.00 | 5,560.00 | 5,446.53 | 268,389 |
| 2025-08-14 | 5,680.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,573.88 | 109,685 |
| 2025-08-13 | 5,660.00 | 5,710.00 | 5,560.00 | 5,680.00 | 5,564.08 | 98,348 |
| 2025-08-12 | 5,480.00 | 5,720.00 | 5,430.00 | 5,690.00 | 5,573.88 | 296,350 |
| 2025-08-11 | 5,400.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,368.16 | 76,841 |
| 2025-08-08 | 5,310.00 | 5,410.00 | 5,300.00 | 5,400.00 | 5,289.80 | 87,942 |
| 2025-08-07 | 5,350.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,231.02 | 51,701 |
| 2025-08-06 | 5,320.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,240.82 | 83,446 |
| 2025-08-05 | 5,300.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,201.63 | 70,100 |
| 2025-08-04 | 5,230.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,191.84 | 56,748 |
| 2025-08-01 | 5,350.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,172.24 | 83,273 |
| 2025-07-31 | 5,270.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,231.02 | 40,222 |
| 2025-07-30 | 5,310.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,152.65 | 135,505 |
| 2025-07-29 | 5,380.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,250.61 | 92,242 |
| 2025-07-28 | 5,330.00 | 5,420.00 | 5,160.00 | 5,370.00 | 5,260.41 | 174,802 |
| 2025-07-25 | 5,600.00 | 5,660.00 | 5,280.00 | 5,410.00 | 5,299.59 | 224,751 |
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.