Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,290.00 | 5,420.00 | 5,210.00 | 5,390.00 | 5,280.00 | 108,846 |
| 2025-01-22 | 5,290.00 | 5,340.00 | 5,100.00 | 5,290.00 | 5,182.04 | 131,700 |
| 2025-01-21 | 5,200.00 | 5,280.00 | 5,100.00 | 5,280.00 | 5,172.24 | 99,754 |
| 2025-01-20 | 4,940.00 | 5,200.00 | 4,740.00 | 5,200.00 | 5,093.88 | 212,950 |
| 2025-01-17 | 5,000.00 | 5,160.00 | 4,945.00 | 5,120.00 | 5,015.51 | 172,410 |
| 2025-01-16 | 4,925.00 | 5,050.00 | 4,805.00 | 4,995.00 | 4,893.06 | 152,019 |
| 2025-01-15 | 4,905.00 | 4,930.00 | 4,690.00 | 4,895.00 | 4,795.10 | 229,269 |
| 2025-01-14 | 4,995.00 | 5,020.00 | 4,635.00 | 4,905.00 | 4,804.90 | 328,642 |
| 2025-01-13 | 4,895.00 | 4,970.00 | 4,815.00 | 4,960.00 | 4,858.78 | 174,201 |
| 2025-01-10 | 4,785.00 | 4,935.00 | 4,645.00 | 4,890.00 | 4,790.20 | 299,458 |
| 2025-01-09 | 4,620.00 | 4,750.00 | 4,505.00 | 4,715.00 | 4,618.78 | 326,818 |
| 2025-01-08 | 4,595.00 | 4,670.00 | 4,475.00 | 4,615.00 | 4,520.82 | 363,897 |
| 2025-01-07 | 4,650.00 | 4,680.00 | 4,475.00 | 4,635.00 | 4,540.41 | 374,790 |
| 2025-01-06 | 4,700.00 | 4,840.00 | 4,600.00 | 4,670.00 | 4,574.69 | 565,714 |
| 2025-01-03 | 5,510.00 | 5,510.00 | 4,600.00 | 4,665.00 | 4,569.80 | 1,406,578 |
| 2025-01-02 | 6,110.00 | 6,140.00 | 5,310.00 | 5,560.00 | 5,446.53 | 339,496 |
| 2024-12-30 | 5,990.00 | 6,990.00 | 5,860.00 | 6,040.00 | 5,916.73 | 634,559 |
| 2024-12-27 | 6,680.00 | 7,140.00 | 5,700.00 | 6,050.00 | 5,926.53 | 820,181 |
| 2024-12-26 | 6,730.00 | 7,100.00 | 6,590.00 | 7,100.00 | 6,886.53 | 327,425 |
| 2024-12-24 | 6,230.00 | 6,910.00 | 6,080.00 | 6,800.00 | 6,595.55 | 897,945 |
| 2024-12-23 | 5,880.00 | 6,370.00 | 5,860.00 | 6,230.00 | 6,042.69 | 293,328 |
| 2024-12-20 | 5,820.00 | 6,000.00 | 5,770.00 | 5,940.00 | 5,761.41 | 252,445 |
| 2024-12-19 | 5,790.00 | 5,900.00 | 5,630.00 | 5,850.00 | 5,674.11 | 94,755 |
| 2024-12-18 | 5,830.00 | 5,880.00 | 5,690.00 | 5,800.00 | 5,625.62 | 127,741 |
| 2024-12-17 | 5,980.00 | 6,060.00 | 5,610.00 | 5,840.00 | 5,664.41 | 120,717 |
| 2024-12-16 | 5,810.00 | 6,000.00 | 5,790.00 | 5,880.00 | 5,703.21 | 260,937 |
| 2024-12-13 | 5,800.00 | 5,870.00 | 5,670.00 | 5,850.00 | 5,674.11 | 139,022 |
| 2024-12-12 | 5,630.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,722.61 | 288,043 |
| 2024-12-11 | 5,260.00 | 5,690.00 | 5,140.00 | 5,640.00 | 5,470.43 | 575,566 |
| 2024-12-10 | 5,000.00 | 5,190.00 | 4,855.00 | 5,170.00 | 5,014.56 | 223,586 |
| 2024-12-09 | 4,905.00 | 5,010.00 | 4,845.00 | 5,000.00 | 4,849.67 | 178,533 |
| 2024-12-06 | 4,855.00 | 5,190.00 | 4,855.00 | 5,000.00 | 4,849.67 | 237,987 |
| 2024-12-05 | 4,915.00 | 4,950.00 | 4,875.00 | 4,900.00 | 4,752.68 | 82,712 |
| 2024-12-04 | 4,900.00 | 4,970.00 | 4,825.00 | 4,945.00 | 4,796.32 | 63,651 |
| 2024-12-03 | 4,940.00 | 4,985.00 | 4,885.00 | 4,955.00 | 4,806.02 | 87,527 |
| 2024-12-02 | 4,900.00 | 5,010.00 | 4,800.00 | 4,950.00 | 4,801.17 | 211,778 |
| 2024-11-29 | 4,900.00 | 4,935.00 | 4,690.00 | 4,900.00 | 4,752.68 | 104,773 |
| 2024-11-28 | 4,900.00 | 4,965.00 | 4,775.00 | 4,890.00 | 4,742.98 | 97,602 |
| 2024-11-27 | 4,960.00 | 5,000.00 | 4,870.00 | 4,900.00 | 4,752.68 | 257,082 |
| 2024-11-26 | 4,970.00 | 5,040.00 | 4,880.00 | 4,960.00 | 4,810.87 | 230,404 |
| 2024-11-25 | 4,850.00 | 4,975.00 | 4,850.00 | 4,970.00 | 4,820.57 | 239,016 |
| 2024-11-22 | 4,965.00 | 5,040.00 | 4,750.00 | 4,925.00 | 4,776.92 | 361,440 |
| 2024-11-21 | 4,690.00 | 5,020.00 | 4,555.00 | 4,970.00 | 4,820.57 | 359,832 |
| 2024-11-20 | 4,260.00 | 4,650.00 | 4,255.00 | 4,640.00 | 4,500.49 | 253,504 |
| 2024-11-19 | 4,045.00 | 4,445.00 | 4,025.00 | 4,265.00 | 4,136.77 | 532,971 |
| 2024-11-18 | 4,560.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,073.72 | 197,862 |
| 2024-11-15 | 4,665.00 | 4,730.00 | 4,050.00 | 4,350.00 | 4,219.21 | 318,012 |
| 2024-11-14 | 4,810.00 | 4,900.00 | 4,410.00 | 4,665.00 | 4,524.74 | 212,342 |
| 2024-11-13 | 4,990.00 | 5,000.00 | 4,640.00 | 4,940.00 | 4,791.47 | 111,045 |
| 2024-11-12 | 5,020.00 | 5,030.00 | 4,865.00 | 4,990.00 | 4,839.97 | 129,374 |
| 2024-11-11 | 4,995.00 | 5,090.00 | 4,900.00 | 5,020.00 | 4,869.07 | 223,923 |
| 2024-11-08 | 4,950.00 | 5,010.00 | 4,895.00 | 4,995.00 | 4,844.82 | 154,754 |
| 2024-11-07 | 5,000.00 | 5,010.00 | 4,810.00 | 4,970.00 | 4,820.57 | 84,031 |
| 2024-11-06 | 4,990.00 | 5,050.00 | 4,550.00 | 4,970.00 | 4,820.57 | 307,821 |
| 2024-11-05 | 5,040.00 | 5,100.00 | 4,925.00 | 5,040.00 | 4,888.47 | 230,857 |
| 2024-11-04 | 4,840.00 | 5,050.00 | 4,775.00 | 5,050.00 | 4,898.17 | 504,201 |
| 2024-11-01 | 4,750.00 | 4,870.00 | 4,745.00 | 4,855.00 | 4,709.03 | 71,384 |
| 2024-10-31 | 4,800.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,704.18 | 90,217 |
| 2024-10-30 | 4,900.00 | 4,900.00 | 4,670.00 | 4,850.00 | 4,704.18 | 199,268 |
| 2024-10-29 | 4,830.00 | 4,870.00 | 4,745.00 | 4,850.00 | 4,704.18 | 60,456 |
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.