UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 5,350.00
+40.00 (0.75%)
At close: Oct 2, 2025
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 125,536 |
| Sep 29, 2025 | 5,310.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.56% | 69,509 |
| Sep 26, 2025 | 5,500.00 | 5,510.00 | 5,290.00 | 5,350.00 | 5,350.00 | -3.60% | 214,612 |
| 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% | 178,484 |
| Sep 23, 2025 | 5,680.00 | 5,750.00 | 5,590.00 | 5,710.00 | 5,710.00 | 0.35% | 157,097 |
| Sep 22, 2025 | 5,710.00 | 5,750.00 | 5,520.00 | 5,690.00 | 5,690.00 | -0.35% | 300,915 |
| Sep 19, 2025 | 5,800.00 | 5,800.00 | 5,520.00 | 5,710.00 | 5,710.00 | -1.55% | 234,748 |
| 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% | 151,669 |
| Sep 9, 2025 | 5,300.00 | 5,300.00 | 5,140.00 | 5,280.00 | 5,280.00 | - | 289,152 |
| Sep 8, 2025 | 5,260.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.19% | 161,720 |
| Sep 5, 2025 | 5,340.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.75% | 165,761 |
| 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% | 172,459 |
| 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% | 125,544 |
| 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% | 92,400 |
| 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% | 129,434 |
| Aug 19, 2025 | 5,550.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.18% | 93,196 |
| Aug 18, 2025 | 5,600.00 | 5,610.00 | 5,130.00 | 5,560.00 | 5,560.00 | -2.28% | 272,525 |
| Aug 14, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.18% | 111,620 |
| 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% | 89,125 |
| 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% | 84,128 |
| 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% | 60,032 |
| Aug 1, 2025 | 5,350.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -1.12% | 87,008 |
| 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% | 199,193 |