UANGEL Corporation (072130.KS) KSC

5,410.00

+210(+4.04%)

Updated at March 20 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	5,220	5,410	5,410	5,410	5,180	122,290
March 19, 2026	5,200	5,200	5,200	5,210	5,040	100,699
March 18, 2026	5,070	5,200	5,200	5,210	5,020	116,611
March 17, 2026	5,050	5,070	5,070	5,110	5,010	94,088
March 16, 2026	5,020	5,030	5,030	5,150	4,990	121,343
March 13, 2026	5,200	5,090	5,090	5,300	4,965	279,617
March 12, 2026	4,860	5,210	5,210	5,880	4,825	2.12M
March 11, 2026	4,820	4,910	4,910	4,935	4,725	105,661
March 10, 2026	4,725	4,795	4,795	4,880	4,705	52,950
March 09, 2026	4,600	4,720	4,720	4,745	4,550	52,080
March 06, 2026	4,585	4,695	4,695	4,700	4,565	47,513
March 05, 2026	4,355	4,585	4,585	4,620	4,355	53,494
March 04, 2026	4,535	4,425	4,425	4,580	4,315	145,201
March 03, 2026	4,580	4,630	4,630	4,630	4,495	78,630
February 27, 2026	4,425	4,590	4,590	4,700	4,400	114,418
February 26, 2026	4,565	4,425	4,425	4,580	4,425	156,567
February 25, 2026	4,650	4,590	4,590	4,670	4,585	80,214
February 24, 2026	4,645	4,650	4,650	4,665	4,575	66,785
February 23, 2026	4,675	4,645	4,645	4,700	4,595	69,349
February 20, 2026	4,715	4,695	0	4,740	4,630	77,242
February 19, 2026	4,765	4,715	0	4,790	4,665	79,273
February 13, 2026	4,855	4,760	0	4,900	4,745	135,631
February 12, 2026	4,790	4,860	0	4,880	4,780	71,467
February 11, 2026	4,745	4,785	0	4,785	4,675	86,696
February 10, 2026	4,735	4,735	0	4,750	4,670	107,739
February 09, 2026	4,745	4,725	0	4,750	4,665	66,029
February 06, 2026	4,700	4,720	0	4,750	4,630	77,868
February 05, 2026	4,705	4,745	0	4,760	4,630	102,547
February 04, 2026	4,650	4,710	0	4,710	4,600	97,507
February 03, 2026	4,520	4,650	0	4,660	4,495	116,948
February 02, 2026	4,575	4,510	0	4,575	4,445	58,751
January 30, 2026	4,710	4,580	0	4,710	4,560	136,810
January 29, 2026	4,655	4,700	0	4,700	4,500	128,595
January 28, 2026	4,900	4,655	0	4,980	4,590	669,504
January 27, 2026	4,515	4,655	0	4,660	4,465	137,038
January 26, 2026	4,565	4,510	0	4,565	4,470	101,331
January 23, 2026	4,515	4,530	0	4,545	4,450	46,924
January 22, 2026	4,465	4,515	0	4,515	4,405	60,279
January 21, 2026	4,415	4,430	0	4,440	4,315	59,918
January 20, 2026	4,410	4,435	0	4,535	4,360	74,425
January 19, 2026	4,350	4,410	0	4,440	4,290	59,112
January 16, 2026	4,540	4,350	0	4,540	4,350	53,756
January 15, 2026	4,530	4,540	0	4,560	4,305	53,506
January 14, 2026	4,550	4,555	0	4,560	4,475	48,308
January 13, 2026	4,470	4,550	0	4,555	4,375	40,509
January 12, 2026	4,280	4,470	0	4,680	4,190	214,791
January 09, 2026	4,530	4,205	0	4,540	4,160	381,422
January 08, 2026	4,645	4,525	0	4,645	4,450	61,444
January 07, 2026	4,745	4,640	0	4,745	4,540	116,309
January 06, 2026	4,725	4,725	0	4,755	4,665	36,805
January 05, 2026	4,590	4,680	0	4,680	4,580	81,470
January 02, 2026	4,565	4,585	0	4,610	4,530	55,406
December 30, 2025	4,730	4,555	0	4,785	4,555	118,381
December 29, 2025	4,835	4,780	0	4,895	4,675	98,678
December 26, 2025	4,905	4,900	0	4,930	4,855	61,282
December 24, 2025	4,900	4,905	0	4,940	4,800	81,944
December 23, 2025	4,945	4,900	0	4,985	4,880	44,425
December 22, 2025	4,910	4,945	0	4,975	4,895	67,123
December 19, 2025	4,920	4,905	0	4,940	4,835	51,515
December 18, 2025	4,980	4,915	0	4,980	4,895	34,024