UANGEL Corporation (KRX:072130)
South Korea · Delayed Price · Currency is KRW 4,665.00
-55.00 (-1.17%)
Jun 2, 2026, 3:30 PM KST
UANGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 5,210.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.19% | 128,764 |
| Apr 28, 2026 | 5,390.00 | 5,390.00 | 5,170.00 | 5,190.00 | 5,190.00 | -2.44% | 160,658 |
| Apr 27, 2026 | 5,470.00 | 5,490.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.48% | 146,233 |
| Apr 24, 2026 | 5,510.00 | 5,550.00 | 5,340.00 | 5,400.00 | 5,400.00 | -2.00% | 133,225 |
| Apr 23, 2026 | 5,670.00 | 5,720.00 | 5,470.00 | 5,510.00 | 5,510.00 | -3.67% | 173,362 |
| Apr 22, 2026 | 5,760.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 0.35% | 139,133 |
| 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% | 142,079 |
| Apr 17, 2026 | 5,940.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.17% | 159,867 |
| Apr 16, 2026 | 6,120.00 | 6,150.00 | 5,770.00 | 5,870.00 | 5,870.00 | -4.40% | 373,836 |
| Apr 15, 2026 | 6,150.00 | 6,340.00 | 5,980.00 | 6,140.00 | 6,140.00 | -0.16% | 381,158 |
| Apr 14, 2026 | 6,310.00 | 6,700.00 | 5,960.00 | 6,150.00 | 6,150.00 | -1.13% | 1,105,737 |
| Apr 13, 2026 | 5,520.00 | 6,530.00 | 5,520.00 | 6,220.00 | 6,220.00 | 11.07% | 1,846,698 |
| Apr 10, 2026 | 5,400.00 | 5,650.00 | 5,320.00 | 5,600.00 | 5,600.00 | 3.70% | 302,149 |
| 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% | 188,481 |
| Apr 7, 2026 | 5,220.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.58% | 77,141 |
| Apr 6, 2026 | 5,180.00 | 5,270.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.77% | 104,286 |
| Apr 3, 2026 | 5,220.00 | 5,310.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.58% | 135,884 |
| Apr 2, 2026 | 5,350.00 | 5,460.00 | 4,990.00 | 5,150.00 | 5,150.00 | -4.28% | 261,413 |
| Apr 1, 2026 | 5,090.00 | 5,460.00 | 5,090.00 | 5,380.00 | 5,380.00 | 6.53% | 553,931 |
| Mar 31, 2026 | 5,280.00 | 5,350.00 | 5,020.00 | 5,050.00 | 5,050.00 | -2.88% | 212,525 |
| Mar 30, 2026 | 5,200.00 | 5,400.00 | 5,010.00 | 5,200.00 | 5,200.00 | -1.89% | 147,956 |
| Mar 27, 2026 | 5,410.00 | 5,660.00 | 5,260.00 | 5,300.00 | 5,300.00 | -2.21% | 432,828 |
| Mar 26, 2026 | 5,320.00 | 5,570.00 | 5,170.00 | 5,420.00 | 5,420.00 | 2.46% | 610,771 |
| Mar 25, 2026 | 5,800.00 | 6,350.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.19% | 4,030,998 |
| Mar 24, 2026 | 5,540.00 | 5,560.00 | 5,180.00 | 5,280.00 | 5,280.00 | -3.65% | 139,581 |
| Mar 23, 2026 | 5,350.00 | 5,550.00 | 5,210.00 | 5,480.00 | 5,480.00 | 1.29% | 91,613 |
| Mar 20, 2026 | 5,220.00 | 5,410.00 | 5,180.00 | 5,410.00 | 5,410.00 | 4.04% | 122,651 |