UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 5,210.00
-20.00 (-0.38%)
At close: Jul 14, 2026
UANGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4,880.00 | 4,975.00 | 4,835.00 | 4,900.00 | 4,900.00 | 0.41% | 43,046 |
| May 21, 2026 | 4,775.00 | 4,980.00 | 4,770.00 | 4,880.00 | 4,880.00 | 2.31% | 57,356 |
| May 20, 2026 | 4,890.00 | 4,890.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.83% | 116,651 |
| May 19, 2026 | 4,865.00 | 4,865.00 | 4,725.00 | 4,810.00 | 4,810.00 | 0.42% | 146,729 |
| May 18, 2026 | 4,755.00 | 4,830.00 | 4,640.00 | 4,790.00 | 4,790.00 | 0.10% | 82,048 |
| May 15, 2026 | 4,760.00 | 4,900.00 | 4,690.00 | 4,785.00 | 4,785.00 | 0.53% | 97,054 |
| May 14, 2026 | 4,925.00 | 4,925.00 | 4,745.00 | 4,760.00 | 4,760.00 | -3.35% | 95,720 |
| May 13, 2026 | 4,895.00 | 4,980.00 | 4,830.00 | 4,925.00 | 4,925.00 | 1.86% | 60,905 |
| May 12, 2026 | 5,020.00 | 5,100.00 | 4,815.00 | 4,835.00 | 4,835.00 | -4.64% | 227,853 |
| May 11, 2026 | 5,070.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,070.00 | -0.20% | 123,356 |
| May 8, 2026 | 5,180.00 | 5,180.00 | 5,010.00 | 5,080.00 | 5,080.00 | -1.93% | 165,203 |
| May 7, 2026 | 5,180.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | - | 119,443 |
| May 6, 2026 | 5,220.00 | 5,220.00 | 4,990.00 | 5,180.00 | 5,180.00 | 0.39% | 226,127 |
| May 4, 2026 | 5,240.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 185,151 |
| Apr 30, 2026 | 5,200.00 | 5,380.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.58% | 145,333 |