UANGEL Corp. 072130
KRX · South Korea · Communications
KRW 4,805.00-20.00 (-0.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-20 | KRW 4,770.00 | -0.83% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,700.00 | 116.65K |