UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 5,180.00
0.00 (0.00%)
May 7, 2026, 3:30 PM KST
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,180.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | - | 119,242 |
| May 6, 2026 | 5,220.00 | 5,220.00 | 4,990.00 | 5,180.00 | 5,180.00 | 0.39% | 225,868 |
| May 4, 2026 | 5,240.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 182,364 |
| Apr 30, 2026 | 5,200.00 | 5,380.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.58% | 144,305 |
| Apr 29, 2026 | 5,210.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.19% | 127,313 |
| Apr 28, 2026 | 5,390.00 | 5,390.00 | 5,170.00 | 5,190.00 | 5,190.00 | -2.44% | 159,631 |
| Apr 27, 2026 | 5,470.00 | 5,490.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.48% | 140,525 |
| Apr 24, 2026 | 5,510.00 | 5,550.00 | 5,340.00 | 5,400.00 | 5,400.00 | -2.00% | 131,600 |
| Apr 23, 2026 | 5,670.00 | 5,720.00 | 5,470.00 | 5,510.00 | 5,510.00 | -3.67% | 170,125 |
| Apr 22, 2026 | 5,760.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 0.35% | 138,217 |
| Apr 21, 2026 | 5,810.00 | 5,900.00 | 5,630.00 | 5,700.00 | 5,700.00 | -2.56% | 130,001 |
| Apr 20, 2026 | 5,880.00 | 5,960.00 | 5,680.00 | 5,850.00 | 5,850.00 | -0.51% | 140,856 |
| Apr 17, 2026 | 5,940.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.17% | 159,335 |
| Apr 16, 2026 | 6,120.00 | 6,150.00 | 5,770.00 | 5,870.00 | 5,870.00 | -4.40% | 371,812 |
| Apr 15, 2026 | 6,150.00 | 6,340.00 | 5,980.00 | 6,140.00 | 6,140.00 | -0.16% | 378,891 |
| Apr 14, 2026 | 6,310.00 | 6,700.00 | 5,960.00 | 6,150.00 | 6,150.00 | -1.13% | 1,098,652 |
| Apr 13, 2026 | 5,520.00 | 6,530.00 | 5,520.00 | 6,220.00 | 6,220.00 | 11.07% | 1,813,172 |
| Apr 10, 2026 | 5,400.00 | 5,650.00 | 5,320.00 | 5,600.00 | 5,600.00 | 3.70% | 294,857 |
| Apr 9, 2026 | 5,390.00 | 5,480.00 | 5,210.00 | 5,400.00 | 5,400.00 | - | 210,253 |
| 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 |