UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 4,990.00
+80.00 (1.63%)
Aug 6, 2026, 3:30 PM KST
UANGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,770.00 | 5,100.00 | 4,770.00 | 5,050.00 | 5,050.00 | 3.38% | 68,953 |
| Jun 23, 2026 | 4,895.00 | 4,970.00 | 4,650.00 | 4,885.00 | 4,885.00 | 3.28% | 109,979 |
| Jun 22, 2026 | 4,785.00 | 4,820.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.77% | 31,103 |
| Jun 19, 2026 | 4,905.00 | 4,925.00 | 4,800.00 | 4,865.00 | 4,865.00 | -0.82% | 84,696 |
| Jun 18, 2026 | 5,100.00 | 5,110.00 | 4,905.00 | 4,905.00 | 4,905.00 | -4.76% | 37,289 |
| Jun 17, 2026 | 5,100.00 | 5,250.00 | 4,935.00 | 5,150.00 | 5,150.00 | 2.39% | 52,375 |
| Jun 16, 2026 | 5,210.00 | 5,270.00 | 4,970.00 | 5,030.00 | 5,030.00 | -3.45% | 49,272 |
| Jun 15, 2026 | 5,030.00 | 5,220.00 | 4,920.00 | 5,210.00 | 5,210.00 | 3.58% | 89,224 |
| Jun 12, 2026 | 5,100.00 | 5,240.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.37% | 65,711 |
| Jun 11, 2026 | 4,950.00 | 5,180.00 | 4,925.00 | 5,100.00 | 5,100.00 | 2.00% | 48,716 |
| Jun 10, 2026 | 4,890.00 | 5,120.00 | 4,805.00 | 5,000.00 | 5,000.00 | 2.25% | 93,830 |
| Jun 9, 2026 | 4,670.00 | 4,890.00 | 4,625.00 | 4,890.00 | 4,890.00 | 4.82% | 65,270 |
| Jun 8, 2026 | 4,655.00 | 4,720.00 | 4,445.00 | 4,665.00 | 4,665.00 | -0.32% | 149,577 |
| Jun 5, 2026 | 4,700.00 | 4,835.00 | 4,610.00 | 4,680.00 | 4,680.00 | 0.11% | 51,045 |
| Jun 4, 2026 | 4,665.00 | 4,930.00 | 4,595.00 | 4,675.00 | 4,675.00 | 0.21% | 64,888 |
| Jun 2, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,665.00 | 4,665.00 | -1.17% | 86,770 |
| Jun 1, 2026 | 4,790.00 | 4,830.00 | 4,640.00 | 4,720.00 | 4,720.00 | -1.46% | 70,855 |
| May 29, 2026 | 4,940.00 | 4,950.00 | 4,750.00 | 4,790.00 | 4,790.00 | -1.94% | 53,993 |
| May 28, 2026 | 4,775.00 | 4,930.00 | 4,700.00 | 4,885.00 | 4,885.00 | 1.88% | 95,162 |
| May 27, 2026 | 4,800.00 | 4,850.00 | 4,755.00 | 4,795.00 | 4,795.00 | 0.10% | 124,565 |
| May 26, 2026 | 4,905.00 | 4,905.00 | 4,750.00 | 4,790.00 | 4,790.00 | -2.24% | 130,501 |