UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 4,205.00
-320.00 (-7.07%)
At close: Jan 9, 2026
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 4,945.00 | 5,000.00 | 4,840.00 | 4,945.00 | 4,945.00 | -1.00% | 92,891 |
| Dec 8, 2025 | 4,975.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.40% | 53,882 |
| 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 |