UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 4,735.00
-60.00 (-1.25%)
At close: Sep 4, 2026
UANGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,835.00 | 4,835.00 | 4,725.00 | 4,735.00 | 4,735.00 | -1.25% | 15,295 |
| Sep 3, 2026 | 4,775.00 | 4,815.00 | 4,710.00 | 4,795.00 | 4,795.00 | - | 39,554 |
| Sep 2, 2026 | 4,785.00 | 4,835.00 | 4,710.00 | 4,795.00 | 4,795.00 | 0.21% | 15,453 |
| Sep 1, 2026 | 4,800.00 | 4,855.00 | 4,765.00 | 4,785.00 | 4,785.00 | -1.54% | 23,414 |
| Aug 31, 2026 | 4,865.00 | 4,865.00 | 4,730.00 | 4,860.00 | 4,860.00 | -0.10% | 34,321 |
| Aug 28, 2026 | 4,900.00 | 4,905.00 | 4,815.00 | 4,865.00 | 4,865.00 | -0.82% | 24,015 |
| Aug 27, 2026 | 4,860.00 | 4,905.00 | 4,815.00 | 4,905.00 | 4,905.00 | 0.31% | 15,656 |
| Aug 26, 2026 | 4,925.00 | 5,000.00 | 4,825.00 | 4,890.00 | 4,890.00 | -0.71% | 28,823 |
| Aug 25, 2026 | 4,850.00 | 4,940.00 | 4,810.00 | 4,925.00 | 4,925.00 | 0.72% | 25,693 |
| Aug 24, 2026 | 4,810.00 | 4,930.00 | 4,760.00 | 4,890.00 | 4,890.00 | 1.66% | 23,878 |
| Aug 21, 2026 | 4,740.00 | 4,875.00 | 4,690.00 | 4,810.00 | 4,810.00 | 1.48% | 23,127 |
| Aug 20, 2026 | 4,815.00 | 4,895.00 | 4,670.00 | 4,740.00 | 4,740.00 | -1.04% | 44,060 |
| Aug 19, 2026 | 4,930.00 | 4,960.00 | 4,735.00 | 4,790.00 | 4,790.00 | -1.84% | 39,428 |
| Aug 18, 2026 | 4,970.00 | 4,975.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.31% | 19,547 |
| Aug 14, 2026 | 4,860.00 | 4,980.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.10% | 47,164 |
| Aug 13, 2026 | 4,820.00 | 4,990.00 | 4,820.00 | 4,900.00 | 4,900.00 | 0.62% | 22,571 |
| Aug 12, 2026 | 4,890.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.41% | 36,852 |
| Aug 11, 2026 | 4,850.00 | 4,935.00 | 4,800.00 | 4,890.00 | 4,890.00 | 0.31% | 36,040 |
| Aug 10, 2026 | 4,965.00 | 5,010.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.01% | 27,334 |
| Aug 7, 2026 | 5,060.00 | 5,060.00 | 4,895.00 | 4,975.00 | 4,975.00 | -0.30% | 21,625 |
| Aug 6, 2026 | 4,870.00 | 5,000.00 | 4,815.00 | 4,990.00 | 4,990.00 | 1.63% | 28,082 |
| Aug 5, 2026 | 4,925.00 | 4,995.00 | 4,840.00 | 4,910.00 | 4,910.00 | 0.31% | 25,565 |
| Aug 4, 2026 | 4,980.00 | 4,980.00 | 4,745.00 | 4,895.00 | 4,895.00 | 2.62% | 23,307 |
| Aug 3, 2026 | 4,940.00 | 4,965.00 | 4,770.00 | 4,770.00 | 4,770.00 | -2.95% | 27,106 |
| Jul 31, 2026 | 4,760.00 | 4,970.00 | 4,605.00 | 4,915.00 | 4,915.00 | 6.85% | 56,153 |
| Jul 30, 2026 | 4,560.00 | 4,615.00 | 4,420.00 | 4,600.00 | 4,600.00 | 0.11% | 62,370 |
| Jul 29, 2026 | 4,620.00 | 4,710.00 | 4,495.00 | 4,595.00 | 4,595.00 | -0.54% | 67,218 |
| Jul 28, 2026 | 4,720.00 | 4,775.00 | 4,600.00 | 4,620.00 | 4,620.00 | -2.12% | 32,400 |
| Jul 27, 2026 | 4,760.00 | 4,840.00 | 4,610.00 | 4,720.00 | 4,720.00 | -0.94% | 54,030 |
| Jul 24, 2026 | 4,830.00 | 4,830.00 | 4,695.00 | 4,765.00 | 4,765.00 | -0.52% | 22,181 |
| Jul 23, 2026 | 4,780.00 | 4,890.00 | 4,645.00 | 4,790.00 | 4,790.00 | 2.90% | 74,179 |
| Jul 22, 2026 | 4,610.00 | 4,960.00 | 4,595.00 | 4,655.00 | 4,655.00 | 1.31% | 42,805 |
| Jul 21, 2026 | 4,650.00 | 4,770.00 | 4,500.00 | 4,595.00 | 4,595.00 | -1.92% | 47,188 |
| Jul 20, 2026 | 4,980.00 | 5,000.00 | 4,605.00 | 4,685.00 | 4,685.00 | -5.92% | 67,541 |
| Jul 16, 2026 | 5,270.00 | 5,270.00 | 4,920.00 | 4,980.00 | 4,980.00 | -5.14% | 56,633 |
| Jul 15, 2026 | 5,180.00 | 5,370.00 | 5,180.00 | 5,250.00 | 5,250.00 | 0.77% | 45,650 |
| Jul 14, 2026 | 5,190.00 | 5,300.00 | 5,030.00 | 5,210.00 | 5,210.00 | -0.38% | 46,744 |
| Jul 13, 2026 | 5,490.00 | 5,500.00 | 5,190.00 | 5,230.00 | 5,230.00 | -4.39% | 49,813 |
| Jul 10, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,470.00 | 3.01% | 60,374 |
| Jul 9, 2026 | 5,380.00 | 5,400.00 | 5,160.00 | 5,310.00 | 5,310.00 | 0.19% | 56,703 |
| Jul 8, 2026 | 5,260.00 | 5,470.00 | 5,140.00 | 5,300.00 | 5,300.00 | 0.76% | 75,049 |
| Jul 7, 2026 | 5,210.00 | 5,470.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.19% | 94,175 |
| Jul 6, 2026 | 5,460.00 | 5,590.00 | 5,250.00 | 5,250.00 | 5,250.00 | -3.85% | 111,407 |
| Jul 3, 2026 | 5,140.00 | 5,470.00 | 5,060.00 | 5,460.00 | 5,460.00 | 7.06% | 66,497 |
| Jul 2, 2026 | 5,310.00 | 5,360.00 | 5,050.00 | 5,100.00 | 5,100.00 | -5.03% | 50,773 |
| Jul 1, 2026 | 5,430.00 | 5,430.00 | 5,230.00 | 5,370.00 | 5,370.00 | 0.75% | 62,239 |
| Jun 30, 2026 | 5,310.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.37% | 46,567 |
| Jun 29, 2026 | 5,350.00 | 5,480.00 | 5,180.00 | 5,350.00 | 5,350.00 | 0.19% | 193,176 |
| Jun 26, 2026 | 5,070.00 | 5,410.00 | 5,040.00 | 5,340.00 | 5,340.00 | 3.89% | 192,896 |
| Jun 25, 2026 | 5,010.00 | 5,200.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.78% | 65,021 |