Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,300.00 | 5,410.00 | 5,180.00 | 5,310.00 | 5,201.63 | 150,287 |
| 2025-04-23 | 5,460.00 | 5,490.00 | 5,320.00 | 5,410.00 | 5,299.59 | 191,771 |
| 2025-04-22 | 5,700.00 | 5,700.00 | 5,340.00 | 5,480.00 | 5,368.16 | 268,240 |
| 2025-04-21 | 5,670.00 | 5,750.00 | 5,560.00 | 5,700.00 | 5,583.67 | 123,806 |
| 2025-04-18 | 5,580.00 | 5,690.00 | 5,520.00 | 5,670.00 | 5,554.29 | 129,180 |
| 2025-04-17 | 5,580.00 | 5,640.00 | 5,430.00 | 5,580.00 | 5,466.12 | 139,247 |
| 2025-04-16 | 5,450.00 | 5,590.00 | 5,390.00 | 5,580.00 | 5,466.12 | 109,186 |
| 2025-04-15 | 5,480.00 | 5,480.00 | 5,320.00 | 5,450.00 | 5,338.78 | 169,646 |
| 2025-04-14 | 5,390.00 | 5,670.00 | 5,250.00 | 5,430.00 | 5,319.18 | 295,751 |
| 2025-04-11 | 5,350.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,270.20 | 83,577 |
| 2025-04-10 | 5,430.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,240.82 | 183,892 |
| 2025-04-09 | 5,170.00 | 5,290.00 | 5,100.00 | 5,290.00 | 5,182.04 | 111,931 |
| 2025-04-08 | 5,160.00 | 5,320.00 | 5,110.00 | 5,180.00 | 5,074.29 | 210,030 |
| 2025-04-07 | 5,040.00 | 5,300.00 | 4,920.00 | 5,160.00 | 5,054.69 | 318,186 |
| 2025-04-04 | 5,390.00 | 5,470.00 | 5,220.00 | 5,350.00 | 5,240.82 | 316,404 |
| 2025-04-03 | 5,520.00 | 5,530.00 | 5,310.00 | 5,450.00 | 5,338.78 | 156,547 |
| 2025-04-02 | 5,270.00 | 5,560.00 | 5,130.00 | 5,540.00 | 5,426.94 | 228,815 |
| 2025-04-01 | 5,150.00 | 5,260.00 | 4,960.00 | 5,230.00 | 5,123.27 | 67,979 |
| 2025-03-31 | 4,940.00 | 5,150.00 | 4,845.00 | 5,150.00 | 5,044.90 | 105,927 |
| 2025-03-28 | 5,100.00 | 5,220.00 | 4,780.00 | 5,150.00 | 5,044.90 | 489,274 |
| 2025-03-27 | 5,210.00 | 5,530.00 | 5,160.00 | 5,330.00 | 5,221.22 | 172,776 |
| 2025-03-26 | 5,560.00 | 5,630.00 | 5,070.00 | 5,290.00 | 5,182.04 | 334,676 |
| 2025-03-25 | 5,740.00 | 5,740.00 | 5,200.00 | 5,610.00 | 5,495.51 | 287,499 |
| 2025-03-24 | 5,780.00 | 5,850.00 | 5,620.00 | 5,750.00 | 5,632.65 | 122,865 |
| 2025-03-21 | 5,720.00 | 5,830.00 | 5,490.00 | 5,790.00 | 5,671.84 | 175,356 |
| 2025-03-20 | 5,500.00 | 5,680.00 | 5,400.00 | 5,640.00 | 5,524.90 | 150,796 |
| 2025-03-19 | 5,380.00 | 5,530.00 | 5,380.00 | 5,510.00 | 5,397.55 | 246,642 |
| 2025-03-18 | 5,530.00 | 5,620.00 | 5,250.00 | 5,470.00 | 5,358.37 | 196,623 |
| 2025-03-17 | 5,430.00 | 5,570.00 | 5,370.00 | 5,530.00 | 5,417.14 | 200,985 |
| 2025-03-14 | 5,770.00 | 5,860.00 | 5,230.00 | 5,500.00 | 5,387.76 | 411,099 |
| 2025-03-13 | 5,820.00 | 5,960.00 | 5,610.00 | 5,770.00 | 5,652.24 | 214,467 |
| 2025-03-12 | 5,820.00 | 6,050.00 | 5,700.00 | 5,830.00 | 5,711.02 | 306,282 |
| 2025-03-11 | 5,710.00 | 5,900.00 | 5,410.00 | 5,820.00 | 5,701.22 | 298,387 |
| 2025-03-10 | 5,560.00 | 5,960.00 | 5,520.00 | 5,880.00 | 5,760.00 | 215,948 |
| 2025-03-07 | 5,380.00 | 5,580.00 | 5,320.00 | 5,570.00 | 5,456.33 | 139,280 |
| 2025-03-06 | 5,340.00 | 5,410.00 | 5,230.00 | 5,380.00 | 5,270.20 | 103,336 |
| 2025-03-05 | 5,290.00 | 5,340.00 | 5,060.00 | 5,340.00 | 5,231.02 | 196,832 |
| 2025-03-04 | 5,420.00 | 5,480.00 | 5,230.00 | 5,340.00 | 5,231.02 | 60,355 |
| 2025-02-28 | 5,540.00 | 5,550.00 | 5,180.00 | 5,420.00 | 5,309.39 | 208,977 |
| 2025-02-27 | 5,360.00 | 5,570.00 | 5,280.00 | 5,550.00 | 5,436.73 | 143,897 |
| 2025-02-26 | 5,230.00 | 5,360.00 | 5,100.00 | 5,340.00 | 5,231.02 | 122,055 |
| 2025-02-25 | 5,220.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,133.06 | 85,396 |
| 2025-02-24 | 5,240.00 | 5,320.00 | 5,100.00 | 5,230.00 | 5,123.27 | 119,871 |
| 2025-02-21 | 5,280.00 | 5,300.00 | 5,020.00 | 5,290.00 | 5,182.04 | 184,768 |
| 2025-02-20 | 5,210.00 | 5,330.00 | 5,130.00 | 5,280.00 | 5,172.24 | 94,381 |
| 2025-02-19 | 5,100.00 | 5,240.00 | 4,965.00 | 5,210.00 | 5,103.67 | 162,106 |
| 2025-02-18 | 5,030.00 | 5,100.00 | 4,940.00 | 5,090.00 | 4,986.12 | 102,234 |
| 2025-02-17 | 5,110.00 | 5,110.00 | 4,945.00 | 5,060.00 | 4,956.73 | 88,014 |
| 2025-02-14 | 5,100.00 | 5,120.00 | 4,900.00 | 5,100.00 | 4,995.92 | 74,930 |
| 2025-02-13 | 5,200.00 | 5,200.00 | 4,900.00 | 5,110.00 | 5,005.71 | 134,583 |
| 2025-02-12 | 5,050.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,015.51 | 100,201 |
| 2025-02-11 | 5,080.00 | 5,110.00 | 4,965.00 | 5,110.00 | 5,005.71 | 73,341 |
| 2025-02-10 | 5,030.00 | 5,100.00 | 4,910.00 | 5,030.00 | 4,927.35 | 200,329 |
| 2025-02-07 | 4,885.00 | 5,140.00 | 4,825.00 | 5,020.00 | 4,917.55 | 218,278 |
| 2025-02-06 | 4,515.00 | 4,900.00 | 4,500.00 | 4,885.00 | 4,785.31 | 372,705 |
| 2025-02-05 | 4,895.00 | 5,500.00 | 4,370.00 | 4,540.00 | 4,447.35 | 2,770,367 |
| 2025-02-04 | 5,380.00 | 5,460.00 | 4,625.00 | 4,885.00 | 4,785.31 | 539,491 |
| 2025-02-03 | 5,290.00 | 5,480.00 | 5,130.00 | 5,400.00 | 5,289.80 | 150,812 |
| 2025-01-31 | 5,420.00 | 5,460.00 | 5,260.00 | 5,360.00 | 5,250.61 | 77,824 |
| 2025-01-24 | 5,400.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,309.39 | 72,426 |
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.