UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 5,200.00
+130.00 (2.56%)
At close: Mar 18, 2026
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,070.00 | 5,210.00 | 5,020.00 | 5,200.00 | 5,200.00 | 2.56% | 113,221 |
| Mar 17, 2026 | 5,050.00 | 5,110.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.80% | 91,494 |
| Mar 16, 2026 | 5,020.00 | 5,150.00 | 4,990.00 | 5,030.00 | 5,030.00 | -1.18% | 119,104 |
| Mar 13, 2026 | 5,200.00 | 5,300.00 | 4,965.00 | 5,090.00 | 5,090.00 | -2.30% | 274,789 |
| Mar 12, 2026 | 4,860.00 | 5,880.00 | 4,825.00 | 5,210.00 | 5,210.00 | 6.11% | 2,105,545 |
| Mar 11, 2026 | 4,820.00 | 4,935.00 | 4,725.00 | 4,910.00 | 4,910.00 | 2.40% | 102,531 |
| Mar 10, 2026 | 4,725.00 | 4,880.00 | 4,705.00 | 4,795.00 | 4,795.00 | 1.59% | 69,509 |
| Mar 9, 2026 | 4,600.00 | 4,745.00 | 4,550.00 | 4,720.00 | 4,720.00 | 0.53% | 55,637 |
| Mar 6, 2026 | 4,585.00 | 4,700.00 | 4,565.00 | 4,695.00 | 4,695.00 | 2.40% | 47,505 |
| Mar 5, 2026 | 4,355.00 | 4,620.00 | 4,355.00 | 4,585.00 | 4,585.00 | 5.28% | 50,128 |
| Mar 4, 2026 | 4,535.00 | 4,580.00 | 4,315.00 | 4,355.00 | 4,355.00 | -5.94% | 176,517 |
| Mar 3, 2026 | 4,580.00 | 4,630.00 | 4,495.00 | 4,630.00 | 4,630.00 | 0.87% | 78,695 |
| Feb 27, 2026 | 4,425.00 | 4,700.00 | 4,400.00 | 4,590.00 | 4,590.00 | 3.73% | 111,143 |
| Feb 26, 2026 | 4,565.00 | 4,580.00 | 4,425.00 | 4,425.00 | 4,425.00 | -3.59% | 156,567 |
| Feb 25, 2026 | 4,650.00 | 4,670.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.29% | 76,175 |
| Feb 24, 2026 | 4,645.00 | 4,665.00 | 4,575.00 | 4,650.00 | 4,650.00 | 0.11% | 66,785 |
| Feb 23, 2026 | 4,675.00 | 4,700.00 | 4,595.00 | 4,645.00 | 4,645.00 | -1.06% | 69,349 |
| 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% | 76,091 |
| Feb 13, 2026 | 4,855.00 | 4,900.00 | 4,745.00 | 4,760.00 | 4,760.00 | -2.06% | 133,984 |
| Feb 12, 2026 | 4,790.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,860.00 | 1.57% | 71,467 |
| Feb 11, 2026 | 4,745.00 | 4,785.00 | 4,675.00 | 4,785.00 | 4,785.00 | 1.06% | 86,696 |
| Feb 10, 2026 | 4,735.00 | 4,750.00 | 4,670.00 | 4,735.00 | 4,735.00 | 0.21% | 103,641 |
| Feb 9, 2026 | 4,745.00 | 4,750.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.11% | 66,029 |
| 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% | 97,507 |
| Feb 3, 2026 | 4,520.00 | 4,660.00 | 4,495.00 | 4,650.00 | 4,650.00 | 3.10% | 116,948 |
| 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% | 131,852 |
| Jan 29, 2026 | 4,655.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 0.97% | 128,595 |
| 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% | 137,038 |
| Jan 26, 2026 | 4,565.00 | 4,565.00 | 4,470.00 | 4,510.00 | 4,510.00 | -0.44% | 101,331 |
| 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% | 60,279 |
| Jan 21, 2026 | 4,415.00 | 4,440.00 | 4,315.00 | 4,430.00 | 4,430.00 | -0.11% | 59,918 |
| Jan 20, 2026 | 4,410.00 | 4,535.00 | 4,360.00 | 4,435.00 | 4,435.00 | 0.57% | 74,425 |
| Jan 19, 2026 | 4,350.00 | 4,440.00 | 4,290.00 | 4,410.00 | 4,410.00 | 1.38% | 59,112 |
| Jan 16, 2026 | 4,540.00 | 4,540.00 | 4,350.00 | 4,350.00 | 4,350.00 | -4.19% | 49,690 |
| Jan 15, 2026 | 4,530.00 | 4,560.00 | 4,305.00 | 4,540.00 | 4,540.00 | -0.33% | 53,506 |
| Jan 14, 2026 | 4,550.00 | 4,560.00 | 4,475.00 | 4,555.00 | 4,555.00 | 0.11% | 48,308 |
| 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% | 212,327 |
| Jan 9, 2026 | 4,530.00 | 4,540.00 | 4,160.00 | 4,205.00 | 4,205.00 | -7.07% | 381,422 |
| 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% | 116,309 |
| Jan 6, 2026 | 4,725.00 | 4,755.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.96% | 36,805 |
| 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 |