UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 4,520.00
-70.00 (-1.53%)
Feb 26, 2026, 9:50 AM KST
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4,650.00 | 4,670.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.29% | 76,069 |
| Feb 24, 2026 | 4,645.00 | 4,665.00 | 4,575.00 | 4,650.00 | 4,650.00 | 0.11% | 65,465 |
| Feb 23, 2026 | 4,675.00 | 4,700.00 | 4,595.00 | 4,645.00 | 4,645.00 | -1.06% | 69,318 |
| Feb 20, 2026 | 4,715.00 | 4,740.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.42% | 82,653 |
| Feb 19, 2026 | 4,765.00 | 4,790.00 | 4,665.00 | 4,715.00 | 4,715.00 | -0.95% | 75,607 |
| Feb 13, 2026 | 4,855.00 | 4,900.00 | 4,745.00 | 4,760.00 | 4,760.00 | -2.06% | 133,619 |
| Feb 12, 2026 | 4,790.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,860.00 | 1.57% | 70,985 |
| Feb 11, 2026 | 4,745.00 | 4,785.00 | 4,675.00 | 4,785.00 | 4,785.00 | 1.06% | 79,121 |
| Feb 10, 2026 | 4,735.00 | 4,750.00 | 4,670.00 | 4,735.00 | 4,735.00 | 0.21% | 103,207 |
| Feb 9, 2026 | 4,745.00 | 4,750.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.11% | 64,763 |
| Feb 6, 2026 | 4,700.00 | 4,750.00 | 4,630.00 | 4,720.00 | 4,720.00 | -0.53% | 77,868 |
| Feb 5, 2026 | 4,705.00 | 4,760.00 | 4,630.00 | 4,745.00 | 4,745.00 | 0.74% | 102,547 |
| Feb 4, 2026 | 4,650.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,710.00 | 1.29% | 94,784 |
| Feb 3, 2026 | 4,520.00 | 4,660.00 | 4,495.00 | 4,650.00 | 4,650.00 | 3.10% | 116,947 |
| Feb 2, 2026 | 4,575.00 | 4,575.00 | 4,445.00 | 4,510.00 | 4,510.00 | -1.53% | 58,751 |
| Jan 30, 2026 | 4,710.00 | 4,710.00 | 4,560.00 | 4,580.00 | 4,580.00 | -2.55% | 130,576 |
| Jan 29, 2026 | 4,655.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 0.97% | 128,388 |
| Jan 28, 2026 | 4,900.00 | 4,980.00 | 4,590.00 | 4,655.00 | 4,655.00 | - | 669,504 |
| Jan 27, 2026 | 4,515.00 | 4,660.00 | 4,465.00 | 4,655.00 | 4,655.00 | 3.22% | 136,867 |
| Jan 26, 2026 | 4,565.00 | 4,565.00 | 4,470.00 | 4,510.00 | 4,510.00 | -0.44% | 101,330 |
| Jan 23, 2026 | 4,515.00 | 4,545.00 | 4,450.00 | 4,530.00 | 4,530.00 | 0.33% | 46,924 |
| Jan 22, 2026 | 4,465.00 | 4,515.00 | 4,405.00 | 4,515.00 | 4,515.00 | 1.92% | 60,273 |
| Jan 21, 2026 | 4,415.00 | 4,440.00 | 4,315.00 | 4,430.00 | 4,430.00 | -0.11% | 59,831 |
| Jan 20, 2026 | 4,410.00 | 4,535.00 | 4,360.00 | 4,435.00 | 4,435.00 | 0.57% | 74,364 |
| Jan 19, 2026 | 4,350.00 | 4,440.00 | 4,290.00 | 4,410.00 | 4,410.00 | 1.38% | 58,969 |
| Jan 16, 2026 | 4,540.00 | 4,540.00 | 4,350.00 | 4,350.00 | 4,350.00 | -4.19% | 49,398 |
| Jan 15, 2026 | 4,530.00 | 4,560.00 | 4,305.00 | 4,540.00 | 4,540.00 | -0.33% | 53,483 |
| Jan 14, 2026 | 4,550.00 | 4,560.00 | 4,475.00 | 4,555.00 | 4,555.00 | 0.11% | 48,258 |
| Jan 13, 2026 | 4,470.00 | 4,555.00 | 4,375.00 | 4,550.00 | 4,550.00 | 1.79% | 40,509 |
| Jan 12, 2026 | 4,280.00 | 4,680.00 | 4,190.00 | 4,470.00 | 4,470.00 | 6.30% | 212,131 |
| Jan 9, 2026 | 4,530.00 | 4,540.00 | 4,160.00 | 4,205.00 | 4,205.00 | -7.07% | 377,271 |
| Jan 8, 2026 | 4,645.00 | 4,645.00 | 4,450.00 | 4,525.00 | 4,525.00 | -2.48% | 61,444 |
| Jan 7, 2026 | 4,745.00 | 4,745.00 | 4,540.00 | 4,640.00 | 4,640.00 | -1.80% | 116,039 |
| Jan 6, 2026 | 4,725.00 | 4,755.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.96% | 36,794 |
| Jan 5, 2026 | 4,590.00 | 4,680.00 | 4,580.00 | 4,680.00 | 4,680.00 | 2.07% | 81,470 |
| Jan 2, 2026 | 4,565.00 | 4,610.00 | 4,530.00 | 4,585.00 | 4,585.00 | 0.66% | 55,406 |
| Dec 30, 2025 | 4,730.00 | 4,785.00 | 4,555.00 | 4,555.00 | 4,555.00 | -4.71% | 113,914 |
| Dec 29, 2025 | 4,835.00 | 4,895.00 | 4,675.00 | 4,780.00 | 4,780.00 | -2.45% | 98,614 |
| Dec 26, 2025 | 4,905.00 | 4,930.00 | 4,855.00 | 4,900.00 | 4,900.00 | -0.10% | 58,774 |
| Dec 24, 2025 | 4,900.00 | 4,940.00 | 4,800.00 | 4,905.00 | 4,905.00 | 0.10% | 81,944 |
| Dec 23, 2025 | 4,945.00 | 4,985.00 | 4,880.00 | 4,900.00 | 4,900.00 | -0.91% | 43,019 |
| Dec 22, 2025 | 4,910.00 | 4,975.00 | 4,895.00 | 4,945.00 | 4,945.00 | 0.82% | 66,847 |
| Dec 19, 2025 | 4,920.00 | 4,940.00 | 4,835.00 | 4,905.00 | 4,905.00 | -0.20% | 48,229 |
| Dec 18, 2025 | 4,980.00 | 4,980.00 | 4,895.00 | 4,915.00 | 4,915.00 | -2.09% | 34,024 |
| Dec 17, 2025 | 4,910.00 | 5,050.00 | 4,910.00 | 5,020.00 | 5,020.00 | 1.52% | 63,315 |
| Dec 16, 2025 | 4,960.00 | 4,985.00 | 4,895.00 | 4,945.00 | 4,945.00 | -0.30% | 51,615 |
| Dec 15, 2025 | 4,955.00 | 4,960.00 | 4,900.00 | 4,960.00 | 4,960.00 | 0.10% | 32,690 |
| Dec 12, 2025 | 4,925.00 | 4,990.00 | 4,895.00 | 4,955.00 | 4,955.00 | -0.30% | 45,283 |
| Dec 11, 2025 | 4,910.00 | 4,970.00 | 4,865.00 | 4,970.00 | 4,970.00 | 1.53% | 35,955 |
| Dec 10, 2025 | 4,940.00 | 4,945.00 | 4,835.00 | 4,895.00 | 4,895.00 | -1.01% | 69,738 |