UANGEL Corporation (KRX:072130)
South Korea
· Delayed Price · Currency is KRW 4,975.00
+95.00 (1.95%)
At close: Dec 5, 2025
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,875.00 | 4,975.00 | 4,860.00 | 4,975.00 | 4,975.00 | 1.95% | 50,189 |
| Dec 4, 2025 | 4,930.00 | 4,960.00 | 4,865.00 | 4,880.00 | 4,880.00 | -1.51% | 71,444 |
| Dec 3, 2025 | 4,995.00 | 4,995.00 | 4,845.00 | 4,955.00 | 4,955.00 | -0.80% | 92,425 |
| Dec 2, 2025 | 5,010.00 | 5,020.00 | 4,920.00 | 4,995.00 | 4,995.00 | -0.10% | 96,138 |
| Dec 1, 2025 | 4,925.00 | 5,090.00 | 4,885.00 | 5,000.00 | 5,000.00 | 1.52% | 85,584 |
| Nov 28, 2025 | 4,970.00 | 5,080.00 | 4,915.00 | 4,925.00 | 4,925.00 | -1.89% | 87,250 |
| Nov 27, 2025 | 4,990.00 | 5,090.00 | 4,885.00 | 5,020.00 | 5,020.00 | 0.60% | 116,516 |
| Nov 26, 2025 | 5,330.00 | 5,360.00 | 4,990.00 | 4,990.00 | 4,990.00 | -6.38% | 175,547 |
| Nov 25, 2025 | 5,240.00 | 5,400.00 | 5,100.00 | 5,330.00 | 5,330.00 | 6.60% | 241,230 |
| Nov 24, 2025 | 4,995.00 | 5,000.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.30% | 54,775 |
| Nov 21, 2025 | 4,880.00 | 4,990.00 | 4,770.00 | 4,985.00 | 4,985.00 | 0.71% | 67,589 |
| Nov 20, 2025 | 4,695.00 | 4,950.00 | 4,650.00 | 4,950.00 | 4,950.00 | 5.54% | 66,401 |
| Nov 19, 2025 | 4,760.00 | 4,765.00 | 4,620.00 | 4,690.00 | 4,690.00 | -1.47% | 55,060 |
| Nov 18, 2025 | 4,800.00 | 4,830.00 | 4,720.00 | 4,760.00 | 4,760.00 | -1.65% | 57,047 |
| Nov 17, 2025 | 4,975.00 | 4,975.00 | 4,775.00 | 4,840.00 | 4,840.00 | -1.53% | 72,572 |
| Nov 14, 2025 | 4,895.00 | 5,020.00 | 4,830.00 | 4,915.00 | 4,915.00 | - | 48,422 |
| Nov 13, 2025 | 4,985.00 | 5,000.00 | 4,760.00 | 4,915.00 | 4,915.00 | -1.31% | 94,873 |
| Nov 12, 2025 | 5,020.00 | 5,080.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.97% | 56,491 |
| Nov 11, 2025 | 5,090.00 | 5,110.00 | 4,970.00 | 5,080.00 | 5,080.00 | -0.20% | 41,292 |
| Nov 10, 2025 | 5,030.00 | 5,110.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.59% | 23,388 |
| Nov 7, 2025 | 5,170.00 | 5,170.00 | 4,995.00 | 5,060.00 | 5,060.00 | -2.50% | 105,589 |
| Nov 6, 2025 | 5,310.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.63% | 99,122 |
| Nov 5, 2025 | 5,230.00 | 5,360.00 | 5,150.00 | 5,330.00 | 5,330.00 | - | 175,445 |
| Nov 4, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.38% | 64,780 |
| Nov 3, 2025 | 5,350.00 | 5,380.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.93% | 80,590 |
| Oct 31, 2025 | 5,400.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.92% | 54,417 |
| Oct 30, 2025 | 5,430.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,410.00 | -0.37% | 169,853 |
| Oct 29, 2025 | 5,320.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,430.00 | 2.07% | 67,404 |
| Oct 28, 2025 | 5,290.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.57% | 80,230 |
| Oct 27, 2025 | 5,440.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.76% | 144,606 |
| Oct 24, 2025 | 5,570.00 | 5,590.00 | 5,360.00 | 5,440.00 | 5,440.00 | -2.33% | 182,924 |
| Oct 23, 2025 | 5,500.00 | 5,720.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.27% | 161,667 |
| Oct 22, 2025 | 5,350.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.80% | 61,694 |
| Oct 21, 2025 | 5,430.00 | 5,430.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.74% | 84,888 |
| Oct 20, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.82% | 85,799 |
| Oct 17, 2025 | 5,480.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.18% | 58,690 |
| Oct 16, 2025 | 5,430.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.92% | 103,307 |
| Oct 15, 2025 | 5,360.00 | 5,440.00 | 5,290.00 | 5,430.00 | 5,430.00 | 1.31% | 101,982 |
| Oct 14, 2025 | 5,390.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | - | 98,237 |
| Oct 13, 2025 | 5,420.00 | 5,460.00 | 5,290.00 | 5,360.00 | 5,360.00 | -1.11% | 83,899 |
| Oct 10, 2025 | 5,350.00 | 5,460.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.93% | 54,609 |
| Oct 2, 2025 | 5,280.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.13% | 77,046 |
| Oct 1, 2025 | 5,240.00 | 5,340.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.72% | 68,892 |
| Sep 30, 2025 | 5,330.00 | 5,390.00 | 5,210.00 | 5,220.00 | 5,220.00 | -2.97% | 121,509 |
| Sep 29, 2025 | 5,310.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.56% | 67,193 |
| Sep 26, 2025 | 5,500.00 | 5,510.00 | 5,290.00 | 5,350.00 | 5,350.00 | -3.60% | 204,779 |
| Sep 25, 2025 | 5,740.00 | 5,760.00 | 5,510.00 | 5,550.00 | 5,550.00 | -3.48% | 221,488 |
| Sep 24, 2025 | 5,720.00 | 5,780.00 | 5,600.00 | 5,750.00 | 5,750.00 | 0.70% | 174,100 |
| Sep 23, 2025 | 5,680.00 | 5,750.00 | 5,590.00 | 5,710.00 | 5,710.00 | 0.35% | 152,164 |
| Sep 22, 2025 | 5,710.00 | 5,750.00 | 5,520.00 | 5,690.00 | 5,690.00 | -0.35% | 294,470 |
| Sep 19, 2025 | 5,800.00 | 5,800.00 | 5,520.00 | 5,710.00 | 5,710.00 | -1.55% | 229,213 |
| Sep 18, 2025 | 5,790.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,800.00 | - | 177,685 |
| Sep 17, 2025 | 5,480.00 | 5,840.00 | 5,450.00 | 5,800.00 | 5,800.00 | 5.84% | 572,060 |
| Sep 16, 2025 | 5,460.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,480.00 | 0.37% | 158,598 |
| Sep 15, 2025 | 5,450.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,460.00 | 0.18% | 129,962 |
| Sep 12, 2025 | 5,550.00 | 5,550.00 | 5,370.00 | 5,450.00 | 5,450.00 | -0.55% | 159,682 |
| Sep 11, 2025 | 5,310.00 | 5,530.00 | 5,290.00 | 5,480.00 | 5,480.00 | 3.20% | 228,379 |
| Sep 10, 2025 | 5,300.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | 0.57% | 148,848 |
| Sep 9, 2025 | 5,300.00 | 5,300.00 | 5,140.00 | 5,280.00 | 5,280.00 | - | 284,965 |
| Sep 8, 2025 | 5,260.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.19% | 159,167 |
| Sep 5, 2025 | 5,340.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.75% | 162,354 |
| Sep 4, 2025 | 5,420.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.74% | 89,765 |
| Sep 3, 2025 | 5,340.00 | 5,420.00 | 5,340.00 | 5,370.00 | 5,370.00 | - | 55,865 |
| Sep 2, 2025 | 5,440.00 | 5,460.00 | 5,340.00 | 5,370.00 | 5,370.00 | -1.10% | 165,773 |
| Sep 1, 2025 | 5,480.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.73% | 77,431 |
| Aug 29, 2025 | 5,490.00 | 5,500.00 | 5,350.00 | 5,470.00 | 5,470.00 | -0.36% | 120,285 |
| Aug 28, 2025 | 5,490.00 | 5,530.00 | 5,320.00 | 5,490.00 | 5,490.00 | 0.92% | 156,789 |
| Aug 27, 2025 | 5,450.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | -0.55% | 79,658 |
| Aug 26, 2025 | 5,550.00 | 5,570.00 | 5,380.00 | 5,470.00 | 5,470.00 | -1.08% | 115,870 |
| Aug 25, 2025 | 5,580.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 71,000 |
| Aug 22, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.10% | 86,890 |
| Aug 21, 2025 | 5,350.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.67% | 41,898 |
| Aug 20, 2025 | 5,460.00 | 5,540.00 | 5,340.00 | 5,380.00 | 5,380.00 | -3.06% | 125,835 |
| Aug 19, 2025 | 5,550.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.18% | 89,501 |
| Aug 18, 2025 | 5,600.00 | 5,610.00 | 5,130.00 | 5,560.00 | 5,560.00 | -2.28% | 268,389 |
| Aug 14, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.18% | 109,685 |
| Aug 13, 2025 | 5,660.00 | 5,710.00 | 5,560.00 | 5,680.00 | 5,680.00 | -0.18% | 98,348 |
| Aug 12, 2025 | 5,480.00 | 5,720.00 | 5,430.00 | 5,690.00 | 5,690.00 | 3.83% | 296,350 |
| Aug 11, 2025 | 5,400.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,480.00 | 1.48% | 76,841 |
| Aug 8, 2025 | 5,310.00 | 5,410.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.12% | 87,942 |
| Aug 7, 2025 | 5,350.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 51,701 |
| Aug 6, 2025 | 5,320.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.75% | 83,446 |
| Aug 5, 2025 | 5,300.00 | 5,360.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.19% | 70,100 |
| Aug 4, 2025 | 5,230.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.38% | 56,748 |
| Aug 1, 2025 | 5,350.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -1.12% | 83,273 |
| Jul 31, 2025 | 5,270.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.52% | 40,222 |
| Jul 30, 2025 | 5,310.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.87% | 135,505 |
| Jul 29, 2025 | 5,380.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,360.00 | -0.19% | 92,242 |
| Jul 28, 2025 | 5,330.00 | 5,420.00 | 5,160.00 | 5,370.00 | 5,370.00 | -0.74% | 174,802 |
| Jul 25, 2025 | 5,600.00 | 5,660.00 | 5,280.00 | 5,410.00 | 5,410.00 | -4.59% | 224,751 |
| Jul 24, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,670.00 | 5,670.00 | -0.87% | 196,769 |
| Jul 23, 2025 | 5,600.00 | 5,720.00 | 5,540.00 | 5,720.00 | 5,720.00 | 2.33% | 196,119 |
| Jul 22, 2025 | 5,530.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1.64% | 211,480 |
| Jul 21, 2025 | 5,450.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.55% | 58,776 |
| Jul 18, 2025 | 5,450.00 | 5,540.00 | 5,320.00 | 5,470.00 | 5,470.00 | -0.18% | 136,593 |
| Jul 17, 2025 | 5,520.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.37% | 74,678 |
| Jul 16, 2025 | 5,530.00 | 5,530.00 | 5,310.00 | 5,460.00 | 5,460.00 | -1.44% | 127,435 |
| Jul 15, 2025 | 5,500.00 | 5,560.00 | 5,400.00 | 5,540.00 | 5,540.00 | 0.73% | 83,950 |
| Jul 14, 2025 | 5,580.00 | 5,630.00 | 5,340.00 | 5,500.00 | 5,500.00 | -2.48% | 121,018 |
| Jul 11, 2025 | 5,630.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.18% | 122,814 |