Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,740.00 | 5,740.00 | 5,550.00 | 5,670.00 | 5,554.29 | 196,769 |
| 2025-07-23 | 5,600.00 | 5,720.00 | 5,540.00 | 5,720.00 | 5,603.27 | 196,119 |
| 2025-07-22 | 5,530.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,475.92 | 211,480 |
| 2025-07-21 | 5,450.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,387.76 | 58,776 |
| 2025-07-18 | 5,450.00 | 5,540.00 | 5,320.00 | 5,470.00 | 5,358.37 | 136,593 |
| 2025-07-17 | 5,520.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,368.16 | 74,678 |
| 2025-07-16 | 5,530.00 | 5,530.00 | 5,310.00 | 5,460.00 | 5,348.57 | 127,435 |
| 2025-07-15 | 5,500.00 | 5,560.00 | 5,400.00 | 5,540.00 | 5,426.94 | 83,950 |
| 2025-07-14 | 5,580.00 | 5,630.00 | 5,340.00 | 5,500.00 | 5,387.76 | 121,018 |
| 2025-07-11 | 5,630.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,524.90 | 122,814 |
| 2025-07-10 | 5,430.00 | 5,650.00 | 5,370.00 | 5,630.00 | 5,515.10 | 149,277 |
| 2025-07-09 | 5,230.00 | 5,420.00 | 5,180.00 | 5,420.00 | 5,309.39 | 134,588 |
| 2025-07-08 | 5,080.00 | 5,230.00 | 5,080.00 | 5,230.00 | 5,123.27 | 87,929 |
| 2025-07-07 | 5,250.00 | 5,250.00 | 5,100.00 | 5,100.00 | 4,995.92 | 138,263 |
| 2025-07-04 | 5,300.00 | 5,320.00 | 5,170.00 | 5,170.00 | 5,064.49 | 70,686 |
| 2025-07-03 | 5,210.00 | 5,320.00 | 5,140.00 | 5,300.00 | 5,191.84 | 128,871 |
| 2025-07-02 | 5,180.00 | 5,230.00 | 5,060.00 | 5,210.00 | 5,103.67 | 93,163 |
| 2025-07-01 | 5,190.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,074.29 | 88,364 |
| 2025-06-30 | 5,070.00 | 5,190.00 | 5,010.00 | 5,150.00 | 5,044.90 | 131,403 |
| 2025-06-27 | 5,300.00 | 5,330.00 | 5,090.00 | 5,110.00 | 5,005.71 | 153,147 |
| 2025-06-26 | 5,370.00 | 5,370.00 | 5,180.00 | 5,290.00 | 5,182.04 | 106,835 |
| 2025-06-25 | 5,420.00 | 5,440.00 | 5,230.00 | 5,370.00 | 5,260.41 | 134,017 |
| 2025-06-24 | 5,370.00 | 5,460.00 | 5,330.00 | 5,420.00 | 5,309.39 | 177,435 |
| 2025-06-23 | 5,340.00 | 5,380.00 | 5,260.00 | 5,370.00 | 5,260.41 | 118,273 |
| 2025-06-20 | 5,450.00 | 5,510.00 | 5,360.00 | 5,400.00 | 5,289.80 | 108,101 |
| 2025-06-19 | 5,460.00 | 5,530.00 | 5,350.00 | 5,510.00 | 5,397.55 | 182,286 |
| 2025-06-18 | 5,390.00 | 5,470.00 | 5,340.00 | 5,450.00 | 5,338.78 | 153,036 |
| 2025-06-17 | 5,280.00 | 5,420.00 | 5,220.00 | 5,400.00 | 5,289.80 | 138,705 |
| 2025-06-16 | 5,110.00 | 5,380.00 | 5,090.00 | 5,280.00 | 5,172.24 | 110,464 |
| 2025-06-13 | 5,250.00 | 5,290.00 | 5,070.00 | 5,110.00 | 5,005.71 | 189,061 |
| 2025-06-12 | 5,320.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,142.86 | 138,027 |
| 2025-06-11 | 5,410.00 | 5,440.00 | 5,270.00 | 5,360.00 | 5,250.61 | 112,791 |
| 2025-06-10 | 5,350.00 | 5,420.00 | 5,280.00 | 5,410.00 | 5,299.59 | 118,287 |
| 2025-06-09 | 5,250.00 | 5,350.00 | 5,170.00 | 5,340.00 | 5,231.02 | 171,723 |
| 2025-06-05 | 5,270.00 | 5,270.00 | 5,150.00 | 5,210.00 | 5,103.67 | 87,961 |
| 2025-06-04 | 5,080.00 | 5,270.00 | 5,080.00 | 5,260.00 | 5,152.65 | 145,668 |
| 2025-06-02 | 5,280.00 | 5,280.00 | 5,010.00 | 5,140.00 | 5,035.10 | 147,120 |
| 2025-05-30 | 5,020.00 | 5,250.00 | 5,000.00 | 5,220.00 | 5,113.47 | 103,529 |
| 2025-05-29 | 5,040.00 | 5,090.00 | 4,975.00 | 5,060.00 | 4,956.73 | 86,779 |
| 2025-05-28 | 5,060.00 | 5,090.00 | 4,990.00 | 5,040.00 | 4,937.14 | 98,796 |
| 2025-05-27 | 5,010.00 | 5,070.00 | 4,970.00 | 5,070.00 | 4,966.53 | 74,057 |
| 2025-05-26 | 5,150.00 | 5,240.00 | 4,940.00 | 5,040.00 | 4,937.14 | 247,861 |
| 2025-05-23 | 5,380.00 | 5,380.00 | 5,130.00 | 5,200.00 | 5,093.88 | 201,003 |
| 2025-05-22 | 5,250.00 | 5,360.00 | 5,170.00 | 5,310.00 | 5,201.63 | 173,731 |
| 2025-05-21 | 5,090.00 | 5,260.00 | 5,090.00 | 5,250.00 | 5,142.86 | 183,971 |
| 2025-05-20 | 5,200.00 | 5,400.00 | 5,080.00 | 5,080.00 | 4,976.33 | 435,237 |
| 2025-05-19 | 5,340.00 | 5,380.00 | 5,090.00 | 5,310.00 | 5,201.63 | 367,891 |
| 2025-05-16 | 5,340.00 | 5,460.00 | 5,220.00 | 5,340.00 | 5,231.02 | 216,936 |
| 2025-05-15 | 5,440.00 | 5,440.00 | 5,060.00 | 5,280.00 | 5,172.24 | 360,043 |
| 2025-05-14 | 5,480.00 | 5,520.00 | 5,310.00 | 5,440.00 | 5,328.98 | 245,706 |
| 2025-05-13 | 5,270.00 | 5,560.00 | 5,270.00 | 5,520.00 | 5,407.35 | 284,473 |
| 2025-05-12 | 5,460.00 | 5,460.00 | 5,110.00 | 5,360.00 | 5,250.61 | 459,937 |
| 2025-05-09 | 5,470.00 | 5,600.00 | 5,410.00 | 5,500.00 | 5,387.76 | 236,308 |
| 2025-05-08 | 5,730.00 | 5,790.00 | 5,340.00 | 5,480.00 | 5,368.16 | 404,132 |
| 2025-05-07 | 6,020.00 | 6,020.00 | 5,710.00 | 5,730.00 | 5,613.06 | 798,160 |
| 2025-05-02 | 5,690.00 | 6,160.00 | 5,610.00 | 6,030.00 | 5,906.94 | 2,371,468 |
| 2025-04-30 | 6,030.00 | 6,260.00 | 5,565.00 | 5,760.00 | 5,642.45 | 1,668,220 |
| 2025-04-29 | 5,410.00 | 6,660.00 | 5,040.00 | 6,170.00 | 6,044.08 | 9,788,461 |
| 2025-04-28 | 5,040.00 | 5,230.00 | 5,040.00 | 5,190.00 | 5,084.08 | 393,139 |
| 2025-04-25 | 5,240.00 | 5,260.00 | 4,930.00 | 5,030.00 | 4,927.35 | 304,646 |
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.