UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 5,400.00
+230.00 (4.45%)
Apr 8, 2026, 3:30 PM KST
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,240.00 | 5,400.00 | 5,160.00 | 5,400.00 | 5,400.00 | 4.45% | 187,632 |
| Apr 7, 2026 | 5,220.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.58% | 77,081 |
| Apr 6, 2026 | 5,180.00 | 5,270.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.77% | 104,276 |
| Apr 3, 2026 | 5,220.00 | 5,310.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.58% | 134,777 |
| Apr 2, 2026 | 5,350.00 | 5,460.00 | 4,990.00 | 5,150.00 | 5,150.00 | -4.28% | 260,909 |
| Apr 1, 2026 | 5,090.00 | 5,460.00 | 5,090.00 | 5,380.00 | 5,380.00 | 6.53% | 536,904 |
| Mar 31, 2026 | 5,280.00 | 5,350.00 | 5,020.00 | 5,050.00 | 5,050.00 | -2.88% | 210,900 |
| Mar 30, 2026 | 5,200.00 | 5,400.00 | 5,010.00 | 5,200.00 | 5,200.00 | -1.89% | 146,275 |
| Mar 27, 2026 | 5,410.00 | 5,660.00 | 5,260.00 | 5,300.00 | 5,300.00 | -2.21% | 429,868 |
| Mar 26, 2026 | 5,320.00 | 5,570.00 | 5,170.00 | 5,420.00 | 5,420.00 | 2.46% | 584,233 |
| Mar 25, 2026 | 5,800.00 | 6,350.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.19% | 4,021,207 |
| Mar 24, 2026 | 5,540.00 | 5,560.00 | 5,180.00 | 5,280.00 | 5,280.00 | -3.65% | 139,536 |
| Mar 23, 2026 | 5,350.00 | 5,550.00 | 5,210.00 | 5,480.00 | 5,480.00 | 1.29% | 91,001 |
| Mar 20, 2026 | 5,220.00 | 5,410.00 | 5,180.00 | 5,410.00 | 5,410.00 | 4.04% | 122,290 |
| Mar 19, 2026 | 5,200.00 | 5,210.00 | 5,040.00 | 5,200.00 | 5,200.00 | - | 104,090 |
| 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 |