Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,540.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,550.00 | 7,131 |
| 2026-10-16 | 4,505.00 | 4,575.00 | 4,500.00 | 4,540.00 | 4,540.00 | 9,384 |
| 2026-10-15 | 4,455.00 | 4,640.00 | 4,450.00 | 4,555.00 | 4,555.00 | 28,175 |
| 2026-10-14 | 4,595.00 | 4,630.00 | 4,475.00 | 4,545.00 | 4,545.00 | 13,894 |
| 2026-10-13 | 4,540.00 | 4,570.00 | 4,440.00 | 4,560.00 | 4,560.00 | 14,892 |
| 2026-10-12 | 4,680.00 | 4,680.00 | 4,500.00 | 4,550.00 | 4,550.00 | 33,245 |
| 2026-10-08 | 4,710.00 | 4,720.00 | 4,640.00 | 4,680.00 | 4,680.00 | 17,946 |
| 2026-10-07 | 4,705.00 | 4,750.00 | 4,675.00 | 4,700.00 | 4,700.00 | 31,151 |
| 2026-10-06 | 4,830.00 | 4,830.00 | 4,705.00 | 4,705.00 | 4,705.00 | 30,628 |
| 2026-10-02 | 4,850.00 | 4,850.00 | 4,770.00 | 4,780.00 | 4,780.00 | 14,025 |
| 2026-10-01 | 4,860.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,805.00 | 12,522 |
| 2026-09-30 | 4,820.00 | 4,880.00 | 4,755.00 | 4,825.00 | 4,825.00 | 10,474 |
| 2026-09-29 | 4,790.00 | 4,790.00 | 4,700.00 | 4,755.00 | 4,755.00 | 18,272 |
| 2026-09-28 | 4,810.00 | 4,835.00 | 4,715.00 | 4,715.00 | 4,715.00 | 12,419 |
| 2026-09-23 | 4,760.00 | 4,780.00 | 4,710.00 | 4,755.00 | 4,755.00 | 12,964 |
| 2026-09-22 | 4,850.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,795.00 | 32,658 |
| 2026-09-21 | 4,950.00 | 4,950.00 | 4,735.00 | 4,850.00 | 4,850.00 | 15,263 |
Page 1 of 1 · 17 trading days
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.