Skip to main content
logo
UANGEL Corporation (KRX:072130)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,715.00
+5.00 (0.11%)
Feb 5, 2026, 12:34 PM KST

UANGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,650.004,710.004,600.004,710.004,710.001.29%94,784
Feb 3, 20264,520.004,660.004,495.004,650.004,650.003.10%116,947
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%130,576
Jan 29, 20264,655.004,700.004,500.004,700.004,700.000.97%128,388
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%136,867
Jan 26, 20264,565.004,565.004,470.004,510.004,510.00-0.44%101,330
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%60,273
Jan 21, 20264,415.004,440.004,315.004,430.004,430.00-0.11%59,831
Jan 20, 20264,410.004,535.004,360.004,435.004,435.000.57%74,364
Jan 19, 20264,350.004,440.004,290.004,410.004,410.001.38%58,969
Jan 16, 20264,540.004,540.004,350.004,350.004,350.00-4.19%49,398
Jan 15, 20264,530.004,560.004,305.004,540.004,540.00-0.33%53,483
Jan 14, 20264,550.004,560.004,475.004,555.004,555.000.11%48,258
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%212,131
Jan 9, 20264,530.004,540.004,160.004,205.004,205.00-7.07%377,271
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%116,039
Jan 6, 20264,725.004,755.004,665.004,725.004,725.000.96%36,794
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%113,914
Dec 29, 20254,835.004,895.004,675.004,780.004,780.00-2.45%98,614
Dec 26, 20254,905.004,930.004,855.004,900.004,900.00-0.10%58,774
Dec 24, 20254,900.004,940.004,800.004,905.004,905.000.10%81,944
Dec 23, 20254,945.004,985.004,880.004,900.004,900.00-0.91%43,019
Dec 22, 20254,910.004,975.004,895.004,945.004,945.000.82%66,847
Dec 19, 20254,920.004,940.004,835.004,905.004,905.00-0.20%48,229
Dec 18, 20254,980.004,980.004,895.004,915.004,915.00-2.09%34,024
Dec 17, 20254,910.005,050.004,910.005,020.005,020.001.52%63,315
Dec 16, 20254,960.004,985.004,895.004,945.004,945.00-0.30%51,615
Dec 15, 20254,955.004,960.004,900.004,960.004,960.000.10%32,690
Dec 12, 20254,925.004,990.004,895.004,955.004,955.00-0.30%45,283
Dec 11, 20254,910.004,970.004,865.004,970.004,970.001.53%35,955
Dec 10, 20254,940.004,945.004,835.004,895.004,895.00-1.01%69,738
Dec 9, 20254,945.005,000.004,840.004,945.004,945.00-1.00%92,891
Dec 8, 20254,975.005,010.004,955.004,995.004,995.000.40%53,882
Dec 5, 20254,875.004,975.004,860.004,975.004,975.001.95%50,189
Dec 4, 20254,930.004,960.004,865.004,880.004,880.00-1.51%71,444
Dec 3, 20254,995.004,995.004,845.004,955.004,955.00-0.80%92,425
Dec 2, 20255,010.005,020.004,920.004,995.004,995.00-0.10%96,138
Dec 1, 20254,925.005,090.004,885.005,000.005,000.001.52%85,584
Nov 28, 20254,970.005,080.004,915.004,925.004,925.00-1.89%87,250
Nov 27, 20254,990.005,090.004,885.005,020.005,020.000.60%116,516
Nov 26, 20255,330.005,360.004,990.004,990.004,990.00-6.38%175,547
Nov 25, 20255,240.005,400.005,100.005,330.005,330.006.60%241,230
Nov 24, 20254,995.005,000.004,915.005,000.005,000.000.30%54,775