Uangel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-07 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,121.25 | 0 |
| 2021-11-05 | 5,490.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,121.25 | 390,663 |
| 2021-11-04 | 5,760.00 | 5,820.00 | 5,450.00 | 5,490.00 | 5,324.94 | 425,095 |
| 2021-11-03 | 5,940.00 | 6,050.00 | 5,780.00 | 5,780.00 | 5,606.22 | 358,090 |
| 2021-11-02 | 5,920.00 | 6,050.00 | 5,680.00 | 5,970.00 | 5,790.51 | 671,524 |
| 2021-11-01 | 5,540.00 | 6,000.00 | 5,480.00 | 5,950.00 | 5,771.11 | 1,653,070 |
| 2021-10-29 | 5,470.00 | 5,680.00 | 5,350.00 | 5,580.00 | 5,412.23 | 420,056 |
| 2021-10-28 | 5,510.00 | 5,780.00 | 5,450.00 | 5,460.00 | 5,295.84 | 710,305 |
| 2021-10-27 | 5,380.00 | 5,620.00 | 5,310.00 | 5,540.00 | 5,373.43 | 608,509 |
| 2021-10-26 | 5,300.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,218.24 | 250,830 |
| 2021-10-25 | 5,280.00 | 5,450.00 | 5,260.00 | 5,380.00 | 5,218.24 | 296,642 |
← NewerPage 22 of 22 · 1,271 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.