UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 4,680.00
-20.00 (-0.43%)
At close: Oct 8, 2026
UANGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,710.00 | 4,720.00 | 4,640.00 | 4,680.00 | 4,680.00 | -0.43% | 17,946 |
| Oct 7, 2026 | 4,705.00 | 4,750.00 | 4,675.00 | 4,700.00 | 4,700.00 | -0.11% | 31,151 |
| Oct 6, 2026 | 4,830.00 | 4,830.00 | 4,705.00 | 4,705.00 | 4,705.00 | -1.57% | 30,628 |
| Oct 2, 2026 | 4,850.00 | 4,850.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.52% | 14,025 |
| Oct 1, 2026 | 4,860.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,805.00 | -0.41% | 12,522 |
| Sep 30, 2026 | 4,820.00 | 4,880.00 | 4,755.00 | 4,825.00 | 4,825.00 | 1.47% | 10,474 |
| Sep 29, 2026 | 4,790.00 | 4,790.00 | 4,700.00 | 4,755.00 | 4,755.00 | 0.85% | 18,272 |
| Sep 28, 2026 | 4,810.00 | 4,835.00 | 4,715.00 | 4,715.00 | 4,715.00 | -0.84% | 12,419 |
| Sep 23, 2026 | 4,760.00 | 4,780.00 | 4,710.00 | 4,755.00 | 4,755.00 | -0.83% | 12,964 |
| Sep 22, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,795.00 | -1.13% | 32,658 |
| Sep 21, 2026 | 4,950.00 | 4,950.00 | 4,735.00 | 4,850.00 | 4,850.00 | -0.51% | 15,263 |
| Sep 18, 2026 | 4,920.00 | 4,940.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.91% | 14,199 |
| Sep 17, 2026 | 4,955.00 | 5,000.00 | 4,820.00 | 4,920.00 | 4,920.00 | -0.71% | 22,946 |
| Sep 16, 2026 | 4,910.00 | 4,990.00 | 4,895.00 | 4,955.00 | 4,955.00 | -0.30% | 11,816 |
| Sep 15, 2026 | 4,980.00 | 4,985.00 | 4,945.00 | 4,970.00 | 4,970.00 | -0.50% | 4,659 |
| Sep 14, 2026 | 4,865.00 | 4,995.00 | 4,835.00 | 4,995.00 | 4,995.00 | 0.91% | 16,769 |
| Sep 11, 2026 | 4,985.00 | 4,985.00 | 4,825.00 | 4,950.00 | 4,950.00 | -0.40% | 16,575 |
| Sep 10, 2026 | 5,260.00 | 5,260.00 | 4,965.00 | 4,970.00 | 4,970.00 | -5.51% | 46,195 |
| Sep 9, 2026 | 5,120.00 | 5,290.00 | 5,040.00 | 5,260.00 | 5,260.00 | 2.73% | 88,174 |
| Sep 8, 2026 | 4,835.00 | 5,130.00 | 4,800.00 | 5,120.00 | 5,120.00 | 6.22% | 72,685 |
| Sep 7, 2026 | 4,735.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,820.00 | 1.80% | 29,827 |
| 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% | 15,733 |
| 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% | 34,534 |
| Aug 28, 2026 | 4,900.00 | 4,905.00 | 4,815.00 | 4,865.00 | 4,865.00 | -0.82% | 24,055 |
| Aug 27, 2026 | 4,860.00 | 4,905.00 | 4,815.00 | 4,905.00 | 4,905.00 | 0.31% | 15,658 |
| 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% | 25,694 |
| Aug 24, 2026 | 4,810.00 | 4,930.00 | 4,760.00 | 4,890.00 | 4,890.00 | 1.66% | 23,882 |
| 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% | 44,269 |
| Aug 19, 2026 | 4,930.00 | 4,960.00 | 4,735.00 | 4,790.00 | 4,790.00 | -1.84% | 39,433 |
| Aug 18, 2026 | 4,970.00 | 4,975.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.31% | 19,571 |
| Aug 14, 2026 | 4,860.00 | 4,980.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.10% | 47,189 |
| Aug 13, 2026 | 4,820.00 | 4,990.00 | 4,820.00 | 4,900.00 | 4,900.00 | 0.62% | 22,573 |
| Aug 12, 2026 | 4,890.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.41% | 36,886 |
| Aug 11, 2026 | 4,850.00 | 4,935.00 | 4,800.00 | 4,890.00 | 4,890.00 | 0.31% | 36,046 |
| Aug 10, 2026 | 4,965.00 | 5,010.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.01% | 27,335 |
| 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% | 25,670 |
| 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% | 27,122 |
| 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 |