UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 5,360.00
-50.00 (-0.92%)
At close: Oct 31, 2025
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.38% | 68,069 |
| 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% | 173,205 |
| Oct 29, 2025 | 5,320.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,430.00 | 2.07% | 68,847 |
| Oct 28, 2025 | 5,290.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.57% | 80,230 |
| Oct 27, 2025 | 5,440.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.76% | 146,677 |
| Oct 24, 2025 | 5,570.00 | 5,590.00 | 5,360.00 | 5,440.00 | 5,440.00 | -2.33% | 190,112 |
| Oct 23, 2025 | 5,500.00 | 5,720.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.27% | 161,667 |
| Oct 22, 2025 | 5,350.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.80% | 63,442 |
| Oct 21, 2025 | 5,430.00 | 5,430.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.74% | 87,383 |
| Oct 20, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.82% | 85,799 |
| Oct 17, 2025 | 5,480.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.18% | 60,281 |
| Oct 16, 2025 | 5,430.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.92% | 103,307 |
| Oct 15, 2025 | 5,360.00 | 5,440.00 | 5,290.00 | 5,430.00 | 5,430.00 | 1.31% | 104,154 |
| Oct 14, 2025 | 5,390.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | - | 98,237 |
| Oct 13, 2025 | 5,420.00 | 5,460.00 | 5,290.00 | 5,360.00 | 5,360.00 | -1.11% | 83,899 |
| Oct 10, 2025 | 5,350.00 | 5,460.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.93% | 54,609 |
| 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 |