UANGEL Corp. 072130
KRX · Südkorea · Kommunikation
KRW 4.805,00-20,00 (-0,41 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.805,00 | -0,41 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.750,00 | 12,60K |
| 2026-09-30 | KRW 4.825,00 | +1,47 % | KRW 4.820,00 | KRW 4.880,00 | KRW 4.755,00 | 10,47K |
| 2026-09-29 | KRW 4.755,00 | +0,85 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.700,00 | 18,27K |
| 2026-09-28 | KRW 4.715,00 | -0,84 % | KRW 4.810,00 | KRW 4.835,00 | KRW 4.715,00 | 12,42K |
| 2026-09-23 | KRW 4.755,00 | -0,83 % | KRW 4.760,00 | KRW 4.780,00 | KRW 4.710,00 | 12,96K |
| 2026-09-22 | KRW 4.795,00 | -1,13 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.750,00 | 32,66K |
| 2026-09-21 | KRW 4.850,00 | -0,51 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.735,00 | 15,26K |
| 2026-09-18 | KRW 4.875,00 | -0,91 % | KRW 4.920,00 | KRW 4.940,00 | KRW 4.875,00 | 14,20K |
| 2026-09-17 | KRW 4.920,00 | -0,71 % | KRW 4.955,00 | KRW 5.000,00 | KRW 4.820,00 | 22,95K |
| 2026-09-16 | KRW 4.955,00 | -0,30 % | KRW 4.910,00 | KRW 4.990,00 | KRW 4.895,00 | 11,82K |
| 2026-09-15 | KRW 4.970,00 | -0,50 % | KRW 4.980,00 | KRW 4.985,00 | KRW 4.945,00 | 4,79K |
| 2026-09-14 | KRW 4.995,00 | +0,91 % | KRW 4.865,00 | KRW 4.995,00 | KRW 4.835,00 | 16,77K |
| 2026-09-11 | KRW 4.950,00 | -0,40 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.825,00 | 16,58K |
| 2026-09-10 | KRW 4.970,00 | -5,51 % | KRW 5.260,00 | KRW 5.260,00 | KRW 4.965,00 | 46,20K |
| 2026-09-09 | KRW 5.260,00 | +2,73 % | KRW 5.120,00 | KRW 5.290,00 | KRW 5.040,00 | 88,17K |
| 2026-09-08 | KRW 5.120,00 | +6,22 % | KRW 4.835,00 | KRW 5.130,00 | KRW 4.800,00 | 72,69K |
| 2026-09-07 | KRW 4.820,00 | +1,80 % | KRW 4.735,00 | KRW 4.820,00 | KRW 4.700,00 | 29,83K |
| 2026-09-04 | KRW 4.735,00 | -1,25 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.725,00 | 15,30K |
| 2026-09-03 | KRW 4.795,00 | 0,00 % | KRW 4.775,00 | KRW 4.815,00 | KRW 4.710,00 | 39,55K |
| 2026-09-02 | KRW 4.795,00 | +0,21 % | KRW 4.785,00 | KRW 4.835,00 | KRW 4.710,00 | 15,73K |
| 2026-09-01 | KRW 4.785,00 | -1,54 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.765,00 | 23,41K |
| 2026-08-31 | KRW 4.860,00 | -0,10 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.730,00 | 34,53K |
| 2026-08-28 | KRW 4.865,00 | -0,82 % | KRW 4.900,00 | KRW 4.905,00 | KRW 4.815,00 | 24,06K |
| 2026-08-27 | KRW 4.905,00 | +0,31 % | KRW 4.860,00 | KRW 4.905,00 | KRW 4.815,00 | 15,66K |
| 2026-08-26 | KRW 4.890,00 | -0,71 % | KRW 4.925,00 | KRW 5.000,00 | KRW 4.825,00 | 28,82K |
| 2026-08-25 | KRW 4.925,00 | +0,72 % | KRW 4.850,00 | KRW 4.940,00 | KRW 4.810,00 | 25,69K |
| 2026-08-24 | KRW 4.890,00 | +1,66 % | KRW 4.810,00 | KRW 4.930,00 | KRW 4.760,00 | 23,88K |
| 2026-08-21 | KRW 4.810,00 | +1,48 % | KRW 4.740,00 | KRW 4.875,00 | KRW 4.690,00 | 23,13K |
| 2026-08-20 | KRW 4.740,00 | -1,04 % | KRW 4.815,00 | KRW 4.895,00 | KRW 4.670,00 | 44,27K |
| 2026-08-19 | KRW 4.790,00 | -1,84 % | KRW 4.930,00 | KRW 4.960,00 | KRW 4.735,00 | 39,43K |
| 2026-08-18 | KRW 4.880,00 | -0,31 % | KRW 4.970,00 | KRW 4.975,00 | KRW 4.835,00 | 19,57K |
| 2026-08-14 | KRW 4.895,00 | -0,10 % | KRW 4.860,00 | KRW 4.980,00 | KRW 4.840,00 | 47,19K |
| 2026-08-13 | KRW 4.900,00 | +0,62 % | KRW 4.820,00 | KRW 4.990,00 | KRW 4.820,00 | 22,57K |
| 2026-08-12 | KRW 4.870,00 | -0,41 % | KRW 4.890,00 | KRW 4.920,00 | KRW 4.850,00 | 36,89K |
| 2026-08-11 | KRW 4.890,00 | +0,31 % | KRW 4.850,00 | KRW 4.935,00 | KRW 4.800,00 | 36,05K |
| 2026-08-10 | KRW 4.875,00 | -2,01 % | KRW 4.965,00 | KRW 5.010,00 | KRW 4.865,00 | 27,34K |
| 2026-08-07 | KRW 4.975,00 | -0,30 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.895,00 | 21,63K |
| 2026-08-06 | KRW 4.990,00 | +1,63 % | KRW 4.870,00 | KRW 5.000,00 | KRW 4.815,00 | 28,08K |
| 2026-08-05 | KRW 4.910,00 | +0,31 % | KRW 4.925,00 | KRW 4.995,00 | KRW 4.840,00 | 25,67K |
| 2026-08-04 | KRW 4.895,00 | +2,62 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.745,00 | 23,31K |
| 2026-08-03 | KRW 4.770,00 | -2,95 % | KRW 4.940,00 | KRW 4.965,00 | KRW 4.770,00 | 27,12K |
| 2026-07-31 | KRW 4.915,00 | +6,85 % | KRW 4.760,00 | KRW 4.970,00 | KRW 4.605,00 | 56,15K |
| 2026-07-30 | KRW 4.600,00 | +0,11 % | KRW 4.560,00 | KRW 4.615,00 | KRW 4.420,00 | 62,37K |
| 2026-07-29 | KRW 4.595,00 | -0,54 % | KRW 4.620,00 | KRW 4.710,00 | KRW 4.495,00 | 67,22K |
| 2026-07-28 | KRW 4.620,00 | -2,12 % | KRW 4.720,00 | KRW 4.775,00 | KRW 4.600,00 | 32,40K |
| 2026-07-27 | KRW 4.720,00 | -0,94 % | KRW 4.760,00 | KRW 4.840,00 | KRW 4.610,00 | 54,03K |
| 2026-07-24 | KRW 4.765,00 | -0,52 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.695,00 | 22,26K |
| 2026-07-23 | KRW 4.790,00 | +2,90 % | KRW 4.780,00 | KRW 4.890,00 | KRW 4.645,00 | 74,18K |
| 2026-07-22 | KRW 4.655,00 | +1,31 % | KRW 4.610,00 | KRW 4.960,00 | KRW 4.595,00 | 42,81K |
| 2026-07-21 | KRW 4.595,00 | -1,92 % | KRW 4.650,00 | KRW 4.770,00 | KRW 4.500,00 | 47,51K |
| 2026-07-20 | KRW 4.685,00 | -5,92 % | KRW 4.980,00 | KRW 5.000,00 | KRW 4.605,00 | 67,90K |
| 2026-07-16 | KRW 4.980,00 | -5,14 % | KRW 5.270,00 | KRW 5.270,00 | KRW 4.920,00 | 56,63K |
| 2026-07-15 | KRW 5.250,00 | +0,77 % | KRW 5.180,00 | KRW 5.370,00 | KRW 5.180,00 | 45,73K |
| 2026-07-14 | KRW 5.210,00 | -0,38 % | KRW 5.190,00 | KRW 5.300,00 | KRW 5.030,00 | 52,21K |
| 2026-07-13 | KRW 5.230,00 | -4,39 % | KRW 5.490,00 | KRW 5.500,00 | KRW 5.190,00 | 49,81K |
| 2026-07-10 | KRW 5.470,00 | +3,01 % | KRW 5.300,00 | KRW 5.500,00 | KRW 5.300,00 | 60,37K |
| 2026-07-09 | KRW 5.310,00 | +0,19 % | KRW 5.380,00 | KRW 5.400,00 | KRW 5.160,00 | 57,19K |
| 2026-07-08 | KRW 5.300,00 | +0,76 % | KRW 5.260,00 | KRW 5.470,00 | KRW 5.140,00 | 75,40K |
| 2026-07-07 | KRW 5.260,00 | +0,19 % | KRW 5.210,00 | KRW 5.470,00 | KRW 5.160,00 | 94,20K |
| 2026-07-06 | KRW 5.250,00 | -3,85 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.250,00 | 111,41K |
| 2026-07-03 | KRW 5.460,00 | +7,06 % | KRW 5.140,00 | KRW 5.470,00 | KRW 5.060,00 | 67,62K |
| 2026-07-02 | KRW 5.100,00 | -5,03 % | KRW 5.310,00 | KRW 5.360,00 | KRW 5.050,00 | 51,18K |
| 2026-07-01 | KRW 5.370,00 | +0,75 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.230,00 | 62,68K |
| 2026-06-30 | KRW 5.330,00 | -0,37 % | KRW 5.310,00 | KRW 5.470,00 | KRW 5.310,00 | 46,57K |
| 2026-06-29 | KRW 5.350,00 | +0,19 % | KRW 5.350,00 | KRW 5.480,00 | KRW 5.180,00 | 193,18K |
| 2026-06-26 | KRW 5.340,00 | +3,89 % | KRW 5.070,00 | KRW 5.410,00 | KRW 5.040,00 | 193,31K |
| 2026-06-25 | KRW 5.140,00 | +1,78 % | KRW 5.010,00 | KRW 5.200,00 | KRW 5.010,00 | 65,22K |
| 2026-06-24 | KRW 5.050,00 | +3,38 % | KRW 4.770,00 | KRW 5.100,00 | KRW 4.770,00 | 69,18K |
| 2026-06-23 | KRW 4.885,00 | +3,28 % | KRW 4.895,00 | KRW 4.970,00 | KRW 4.650,00 | 111,26K |
| 2026-06-22 | KRW 4.730,00 | -2,77 % | KRW 4.785,00 | KRW 4.820,00 | KRW 4.710,00 | 31,10K |
| 2026-06-19 | KRW 4.865,00 | -0,82 % | KRW 4.905,00 | KRW 4.925,00 | KRW 4.800,00 | 85,00K |
| 2026-06-18 | KRW 4.905,00 | -4,76 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.905,00 | 37,30K |
| 2026-06-17 | KRW 5.150,00 | +2,39 % | KRW 5.100,00 | KRW 5.250,00 | KRW 4.935,00 | 52,38K |
| 2026-06-16 | KRW 5.030,00 | -3,45 % | KRW 5.210,00 | KRW 5.270,00 | KRW 4.970,00 | 49,27K |
| 2026-06-15 | KRW 5.210,00 | +3,58 % | KRW 5.030,00 | KRW 5.220,00 | KRW 4.920,00 | 89,22K |
| 2026-06-12 | KRW 5.030,00 | -1,37 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.030,00 | 66,54K |
| 2026-06-11 | KRW 5.100,00 | +2,00 % | KRW 4.950,00 | KRW 5.180,00 | KRW 4.925,00 | 48,78K |
| 2026-06-10 | KRW 5.000,00 | +2,25 % | KRW 4.890,00 | KRW 5.120,00 | KRW 4.805,00 | 93,83K |
| 2026-06-09 | KRW 4.890,00 | +4,82 % | KRW 4.670,00 | KRW 4.890,00 | KRW 4.625,00 | 65,28K |
| 2026-06-08 | KRW 4.665,00 | -0,32 % | KRW 4.655,00 | KRW 4.720,00 | KRW 4.445,00 | 149,58K |
| 2026-06-05 | KRW 4.680,00 | +0,11 % | KRW 4.700,00 | KRW 4.835,00 | KRW 4.610,00 | 51,11K |
| 2026-06-04 | KRW 4.675,00 | +0,21 % | KRW 4.665,00 | KRW 4.930,00 | KRW 4.595,00 | 64,94K |
| 2026-06-02 | KRW 4.665,00 | -1,17 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.600,00 | 86,82K |
| 2026-06-01 | KRW 4.720,00 | -1,46 % | KRW 4.790,00 | KRW 4.830,00 | KRW 4.640,00 | 71,76K |
| 2026-05-29 | KRW 4.790,00 | -1,94 % | KRW 4.940,00 | KRW 4.950,00 | KRW 4.750,00 | 53,99K |
| 2026-05-28 | KRW 4.885,00 | +1,88 % | KRW 4.775,00 | KRW 4.930,00 | KRW 4.700,00 | 95,75K |
| 2026-05-27 | KRW 4.795,00 | +0,10 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.755,00 | 124,72K |
| 2026-05-26 | KRW 4.790,00 | -2,24 % | KRW 4.905,00 | KRW 4.905,00 | KRW 4.750,00 | 130,53K |
| 2026-05-22 | KRW 4.900,00 | +0,41 % | KRW 4.880,00 | KRW 4.975,00 | KRW 4.835,00 | 43,05K |
| 2026-05-21 | KRW 4.880,00 | +2,31 % | KRW 4.775,00 | KRW 4.980,00 | KRW 4.770,00 | 57,94K |