Skip to main content
UANGEL Corporation (KRX:072130)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,720.00
+25.00 (0.53%)
Mar 9, 2026, 3:30 PM KST

UANGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,600.004,745.004,550.004,720.004,720.000.53%55,637
Mar 6, 20264,585.004,700.004,565.004,695.004,695.002.40%47,505
Mar 5, 20264,355.004,620.004,355.004,585.004,585.005.28%50,128
Mar 4, 20264,535.004,580.004,315.004,355.004,355.00-5.94%176,517
Mar 3, 20264,580.004,630.004,495.004,630.004,630.000.87%78,695
Feb 27, 20264,425.004,700.004,400.004,590.004,590.003.73%111,143
Feb 26, 20264,565.004,580.004,425.004,425.004,425.00-3.59%156,567
Feb 25, 20264,650.004,670.004,585.004,590.004,590.00-1.29%76,175
Feb 24, 20264,645.004,665.004,575.004,650.004,650.000.11%66,785
Feb 23, 20264,675.004,700.004,595.004,645.004,645.00-1.06%69,349
Feb 20, 20264,715.004,740.004,630.004,695.004,695.00-0.42%82,653
Feb 19, 20264,765.004,790.004,665.004,715.004,715.00-0.95%76,091
Feb 13, 20264,855.004,900.004,745.004,760.004,760.00-2.06%133,984
Feb 12, 20264,790.004,880.004,780.004,860.004,860.001.57%71,467
Feb 11, 20264,745.004,785.004,675.004,785.004,785.001.06%86,696
Feb 10, 20264,735.004,750.004,670.004,735.004,735.000.21%103,641
Feb 9, 20264,745.004,750.004,665.004,725.004,725.000.11%66,029
Feb 6, 20264,700.004,750.004,630.004,720.004,720.00-0.53%77,868
Feb 5, 20264,705.004,760.004,630.004,745.004,745.000.74%102,547
Feb 4, 20264,650.004,710.004,600.004,710.004,710.001.29%97,507
Feb 3, 20264,520.004,660.004,495.004,650.004,650.003.10%116,948
Feb 2, 20264,575.004,575.004,445.004,510.004,510.00-1.53%58,751
Jan 30, 20264,710.004,710.004,560.004,580.004,580.00-2.55%131,852
Jan 29, 20264,655.004,700.004,500.004,700.004,700.000.97%128,595
Jan 28, 20264,900.004,980.004,590.004,655.004,655.00-669,504
Jan 27, 20264,515.004,660.004,465.004,655.004,655.003.22%137,038
Jan 26, 20264,565.004,565.004,470.004,510.004,510.00-0.44%101,331
Jan 23, 20264,515.004,545.004,450.004,530.004,530.000.33%46,924
Jan 22, 20264,465.004,515.004,405.004,515.004,515.001.92%60,279
Jan 21, 20264,415.004,440.004,315.004,430.004,430.00-0.11%59,918
Jan 20, 20264,410.004,535.004,360.004,435.004,435.000.57%74,425
Jan 19, 20264,350.004,440.004,290.004,410.004,410.001.38%59,112
Jan 16, 20264,540.004,540.004,350.004,350.004,350.00-4.19%49,690
Jan 15, 20264,530.004,560.004,305.004,540.004,540.00-0.33%53,506
Jan 14, 20264,550.004,560.004,475.004,555.004,555.000.11%48,308
Jan 13, 20264,470.004,555.004,375.004,550.004,550.001.79%40,509
Jan 12, 20264,280.004,680.004,190.004,470.004,470.006.30%212,327
Jan 9, 20264,530.004,540.004,160.004,205.004,205.00-7.07%381,422
Jan 8, 20264,645.004,645.004,450.004,525.004,525.00-2.48%61,444
Jan 7, 20264,745.004,745.004,540.004,640.004,640.00-1.80%116,309
Jan 6, 20264,725.004,755.004,665.004,725.004,725.000.96%36,805
Jan 5, 20264,590.004,680.004,580.004,680.004,680.002.07%81,470
Jan 2, 20264,565.004,610.004,530.004,585.004,585.000.66%55,406
Dec 30, 20254,730.004,785.004,555.004,555.004,555.00-4.71%114,039
Dec 29, 20254,835.004,895.004,675.004,780.004,780.00-2.45%98,678
Dec 26, 20254,905.004,930.004,855.004,900.004,800.00-0.10%58,774
Dec 24, 20254,900.004,940.004,800.004,905.004,804.900.10%81,944
Dec 23, 20254,945.004,985.004,880.004,900.004,800.00-0.91%43,122
Dec 22, 20254,910.004,975.004,895.004,945.004,844.080.82%67,123
Dec 19, 20254,920.004,940.004,835.004,905.004,804.90-0.20%48,229
Dec 18, 20254,980.004,980.004,895.004,915.004,814.69-2.09%34,024
Dec 17, 20254,910.005,050.004,910.005,020.004,917.551.52%63,420
Dec 16, 20254,960.004,985.004,895.004,945.004,844.08-0.30%51,618
Dec 15, 20254,955.004,960.004,900.004,960.004,858.780.10%32,690
Dec 12, 20254,925.004,990.004,895.004,955.004,853.88-0.30%45,523
Dec 11, 20254,910.004,970.004,865.004,970.004,868.571.53%36,534
Dec 10, 20254,940.004,945.004,835.004,895.004,795.10-1.01%69,738
Dec 9, 20254,945.005,000.004,840.004,945.004,844.08-1.00%92,891
Dec 8, 20254,975.005,010.004,955.004,995.004,893.060.40%53,882
Dec 5, 20254,875.004,975.004,860.004,975.004,873.471.95%50,189
Dec 4, 20254,930.004,960.004,865.004,880.004,780.41-1.51%71,444
Dec 3, 20254,995.004,995.004,845.004,955.004,853.88-0.80%92,425
Dec 2, 20255,010.005,020.004,920.004,995.004,893.06-0.10%96,500
Dec 1, 20254,925.005,090.004,885.005,000.004,897.961.52%86,189
Nov 28, 20254,970.005,080.004,915.004,925.004,824.49-1.89%87,250
Nov 27, 20254,990.005,090.004,885.005,020.004,917.550.60%116,516
Nov 26, 20255,330.005,360.004,990.004,990.004,888.16-6.38%176,230
Nov 25, 20255,240.005,400.005,100.005,330.005,221.226.60%241,230
Nov 24, 20254,995.005,000.004,915.005,000.004,897.960.30%54,775
Nov 21, 20254,880.004,990.004,770.004,985.004,883.270.71%68,610
Nov 20, 20254,695.004,950.004,650.004,950.004,848.985.54%69,401
Nov 19, 20254,760.004,765.004,620.004,690.004,594.29-1.47%55,060
Nov 18, 20254,800.004,830.004,720.004,760.004,662.86-1.65%57,047
Nov 17, 20254,975.004,975.004,775.004,840.004,741.22-1.53%72,572
Nov 14, 20254,895.005,020.004,830.004,915.004,814.69-48,422
Nov 13, 20254,985.005,000.004,760.004,915.004,814.69-1.31%94,873
Nov 12, 20255,020.005,080.004,980.004,980.004,878.37-1.97%56,491
Nov 11, 20255,090.005,110.004,970.005,080.004,976.33-0.20%41,292
Nov 10, 20255,030.005,110.005,020.005,090.004,986.120.59%23,388
Nov 7, 20255,170.005,170.004,995.005,060.004,956.73-2.50%105,589
Nov 6, 20255,310.005,340.005,190.005,190.005,084.08-2.63%99,122
Nov 5, 20255,230.005,360.005,150.005,330.005,221.22-175,445
Nov 4, 20255,300.005,340.005,230.005,330.005,221.220.38%64,780
Nov 3, 20255,350.005,380.005,250.005,310.005,201.63-0.93%80,590
Oct 31, 20255,400.005,440.005,330.005,360.005,250.61-0.92%54,417
Oct 30, 20255,430.005,430.005,270.005,410.005,299.59-0.37%169,853
Oct 29, 20255,320.005,430.005,300.005,430.005,319.182.07%67,404
Oct 28, 20255,290.005,350.005,230.005,320.005,211.430.57%80,230
Oct 27, 20255,440.005,470.005,290.005,290.005,182.04-2.76%144,606
Oct 24, 20255,570.005,590.005,360.005,440.005,328.98-2.33%182,924
Oct 23, 20255,500.005,720.005,440.005,570.005,456.331.27%161,667
Oct 22, 20255,350.005,500.005,300.005,500.005,387.762.80%61,694
Oct 21, 20255,430.005,430.005,290.005,350.005,240.82-0.74%84,888
Oct 20, 20255,500.005,500.005,360.005,390.005,280.00-1.82%85,799
Oct 17, 20255,480.005,540.005,410.005,490.005,377.960.18%58,690
Oct 16, 20255,430.005,480.005,380.005,480.005,368.160.92%103,307
Oct 15, 20255,360.005,440.005,290.005,430.005,319.181.31%101,982
Oct 14, 20255,390.005,390.005,240.005,360.005,250.61-98,237
Oct 13, 20255,420.005,460.005,290.005,360.005,250.61-1.11%83,899
Oct 10, 20255,350.005,460.005,310.005,420.005,309.390.93%54,609