Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 072130.KO stock page

Uangel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,830.004,870.004,745.004,850.004,704.1860,456
2024-10-284,765.004,850.004,630.004,850.004,704.18100,207
2024-10-254,760.004,780.004,550.004,780.004,636.28134,099
2024-10-244,720.004,785.004,620.004,760.004,616.8990,186
2024-10-234,750.004,850.004,325.004,790.004,645.98351,876
2024-10-225,040.005,070.004,605.004,790.004,645.98428,419
2024-10-214,910.005,130.004,860.005,040.004,888.47296,897
2024-10-184,820.004,890.004,770.004,880.004,733.28208,556
2024-10-174,650.004,815.004,650.004,805.004,660.53201,484
2024-10-164,600.004,695.004,600.004,675.004,534.44119,382
2024-10-154,670.004,670.004,590.004,655.004,515.04114,152
2024-10-144,585.004,670.004,450.004,640.004,500.49161,916
2024-10-114,670.004,720.004,415.004,655.004,515.04255,422
2024-10-104,310.004,690.004,230.004,670.004,529.59762,831
2024-10-084,230.004,300.004,185.004,300.004,170.72112,110
2024-10-074,175.004,230.004,155.004,230.004,102.8290,047
2024-10-044,140.004,205.004,080.004,175.004,049.47111,099
2024-10-024,125.004,200.004,050.004,140.004,015.53132,895
2024-09-304,120.004,235.004,100.004,165.004,039.77221,988
2024-09-274,100.004,155.004,050.004,120.003,996.13156,353
2024-09-263,995.004,095.003,995.004,075.003,952.48128,959
2024-09-253,935.004,055.003,890.003,995.003,874.89263,637
2024-09-243,910.004,150.003,850.003,935.003,816.69380,241
2024-09-233,805.004,045.003,725.003,910.003,792.44562,708
2024-09-203,770.003,870.003,740.003,840.003,724.55255,095
2024-09-193,700.003,825.003,660.003,780.003,666.35169,109
2024-09-133,690.003,700.003,640.003,700.003,588.76109,255
2024-09-123,680.003,705.003,600.003,685.003,574.2170,577
2024-09-113,540.003,725.003,540.003,680.003,569.36308,655
2024-09-103,600.003,600.003,495.003,540.003,433.57254,632
2024-09-093,500.003,575.003,465.003,550.003,443.27203,433
2024-09-063,280.003,600.003,270.003,500.003,394.77576,750
2024-09-053,185.003,300.003,090.003,280.003,181.3890,506
2024-09-043,130.003,195.003,085.003,185.003,089.2428,006
2024-09-033,175.003,185.003,140.003,185.003,089.2433,994
2024-09-023,120.003,195.003,115.003,140.003,045.5938,103
2024-08-303,085.003,115.003,040.003,115.003,021.349,571
2024-08-293,085.003,085.003,025.003,065.002,972.859,236
2024-08-283,025.003,085.003,025.003,065.002,972.8513,981
2024-08-273,025.003,120.003,025.003,050.002,958.3020,823
2024-08-263,020.003,070.003,000.003,055.002,963.1514,613
2024-08-233,020.003,050.003,010.003,050.002,958.3022,395
2024-08-223,100.003,130.003,015.003,030.002,938.9030,131
2024-08-213,120.003,145.003,090.003,100.003,006.8014,844
2024-08-203,030.003,135.003,030.003,125.003,031.0453,630
2024-08-193,150.003,155.003,045.003,055.002,963.1522,256
2024-08-163,140.003,185.003,125.003,135.003,040.749,078
2024-08-143,125.003,175.003,110.003,135.003,040.7414,138
2024-08-133,090.003,145.003,070.003,110.003,016.4914,839
2024-08-123,170.003,195.003,095.003,105.003,011.6422,072
2024-08-093,055.003,165.003,055.003,120.003,026.1919,174
2024-08-083,000.003,090.003,000.003,045.002,953.4527,287
2024-08-073,010.003,130.003,010.003,075.002,982.5527,269
2024-08-062,810.003,085.002,810.003,080.002,987.4081,297
2024-08-053,150.003,235.002,850.002,850.002,764.31114,390
2024-08-023,120.003,200.003,075.003,130.003,035.8933,121
2024-08-013,150.003,200.003,135.003,150.003,055.2923,026
2024-07-313,195.003,310.003,120.003,120.003,026.19180,486
2024-07-303,230.003,240.003,150.003,235.003,137.7491,134
2024-07-293,205.003,315.003,155.003,230.003,132.8935,585
← NewerPage 9 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.