ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 1,757.00
-16.00 (-0.90%)
Last updated: Aug 6, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,719.00 | 1,797.00 | 1,705.00 | 1,755.00 | - | 1.27% | 118,464 |
| Aug 6, 2025 | 1,742.00 | 1,800.00 | 1,666.00 | 1,733.00 | - | -2.26% | 100,498 |
| Aug 5, 2025 | 1,782.00 | 1,859.00 | 1,730.00 | 1,773.00 | - | -0.51% | 158,207 |
| Aug 4, 2025 | 1,606.00 | 2,005.00 | 1,606.00 | 1,782.00 | - | 10.96% | 1,673,839 |
| Aug 1, 2025 | 1,799.00 | 1,801.00 | 1,606.00 | 1,606.00 | - | -10.73% | 191,395 |
| Jul 31, 2025 | 1,784.00 | 1,825.00 | 1,756.00 | 1,799.00 | - | 0.84% | 74,937 |
| Jul 30, 2025 | 1,750.00 | 1,834.00 | 1,750.00 | 1,784.00 | - | 0.85% | 180,331 |
| Jul 29, 2025 | 1,749.00 | 1,842.00 | 1,722.00 | 1,769.00 | - | 0.28% | 166,162 |
| Jul 28, 2025 | 1,800.00 | 1,811.00 | 1,553.00 | 1,764.00 | - | 2.74% | 516,752 |
| Jul 25, 2025 | 1,820.00 | 1,843.00 | 1,690.00 | 1,717.00 | - | -5.66% | 485,557 |
| Jul 24, 2025 | 1,908.00 | 1,911.00 | 1,761.00 | 1,820.00 | - | -5.21% | 464,645 |
| Jul 23, 2025 | 2,015.00 | 2,060.00 | 1,920.00 | 1,920.00 | - | -4.48% | 140,491 |
| Jul 22, 2025 | 1,992.00 | 2,080.00 | 1,946.00 | 2,010.00 | - | 0.90% | 234,032 |
| Jul 21, 2025 | 2,020.00 | 2,060.00 | 1,992.00 | 1,992.00 | - | -2.11% | 136,519 |
| Jul 18, 2025 | 2,055.00 | 2,160.00 | 1,997.00 | 2,035.00 | - | -0.97% | 230,241 |
| Jul 17, 2025 | 2,090.00 | 2,160.00 | 1,999.00 | 2,055.00 | - | -1.67% | 168,557 |
| Jul 16, 2025 | 2,195.00 | 2,220.00 | 2,045.00 | 2,090.00 | - | -4.78% | 280,411 |
| Jul 15, 2025 | 2,085.00 | 2,205.00 | 2,040.00 | 2,195.00 | - | 5.28% | 448,869 |
| Jul 14, 2025 | 1,950.00 | 2,100.00 | 1,826.00 | 2,085.00 | - | 5.73% | 343,318 |
| Jul 11, 2025 | 2,005.00 | 2,130.00 | 1,955.00 | 1,972.00 | - | -1.40% | 389,335 |
| Jul 10, 2025 | 2,010.00 | 2,140.00 | 2,000.00 | 2,000.00 | - | -1.48% | 205,128 |
| Jul 9, 2025 | 2,065.00 | 2,070.00 | 1,992.00 | 2,030.00 | - | -2.40% | 210,433 |
| Jul 8, 2025 | 2,000.00 | 2,130.00 | 1,915.00 | 2,080.00 | - | 3.74% | 492,017 |
| Jul 7, 2025 | 2,110.00 | 2,110.00 | 1,986.00 | 2,005.00 | - | -5.87% | 304,709 |
| Jul 4, 2025 | 2,115.00 | 2,320.00 | 1,961.00 | 2,130.00 | - | 0.95% | 636,301 |
| Jul 3, 2025 | 2,215.00 | 2,280.00 | 2,060.00 | 2,110.00 | - | -4.52% | 830,187 |
| Jul 2, 2025 | 2,015.00 | 2,460.00 | 1,931.00 | 2,210.00 | - | 10.50% | 3,199,175 |
| Jul 1, 2025 | 2,150.00 | 2,190.00 | 1,940.00 | 2,000.00 | - | -6.98% | 1,545,371 |
| Jun 30, 2025 | 1,816.00 | 2,360.00 | 1,816.00 | 2,150.00 | - | 18.39% | 8,171,748 |
| Jun 27, 2025 | 1,650.00 | 1,890.00 | 1,641.00 | 1,816.00 | - | 7.97% | 2,279,195 |
| Jun 26, 2025 | 1,555.00 | 1,974.00 | 1,523.00 | 1,682.00 | - | 10.66% | 7,119,501 |
| Jun 25, 2025 | 1,358.00 | 1,642.00 | 1,301.00 | 1,520.00 | - | 8.19% | 2,530,736 |
| Jun 24, 2025 | 1,439.00 | 1,439.00 | 1,340.00 | 1,405.00 | - | -2.77% | 550,214 |
| Jun 23, 2025 | 1,379.00 | 1,515.00 | 1,365.00 | 1,445.00 | - | 6.41% | 1,304,656 |
| Jun 20, 2025 | 1,300.00 | 1,536.00 | 1,295.00 | 1,358.00 | - | 5.11% | 2,565,542 |
| Jun 19, 2025 | 1,284.00 | 1,342.00 | 1,251.00 | 1,292.00 | - | 0.62% | 202,347 |
| Jun 18, 2025 | 1,222.00 | 1,290.00 | 1,136.00 | 1,284.00 | - | 4.05% | 290,354 |
| Jun 17, 2025 | 1,279.00 | 1,279.00 | 1,226.00 | 1,234.00 | - | -3.52% | 96,337 |
| Jun 16, 2025 | 1,300.00 | 1,300.00 | 1,231.00 | 1,279.00 | - | -2.37% | 113,482 |
| Jun 13, 2025 | 1,285.00 | 1,312.00 | 1,222.00 | 1,310.00 | - | 1.95% | 223,263 |
| Jun 12, 2025 | 1,319.00 | 1,327.00 | 1,253.00 | 1,285.00 | - | 0.55% | 286,664 |
| Jun 11, 2025 | 1,299.00 | 1,330.00 | 1,254.00 | 1,278.00 | - | -1.62% | 141,329 |
| Jun 10, 2025 | 1,311.00 | 1,344.00 | 1,260.00 | 1,299.00 | - | 2.04% | 186,187 |
| Jun 9, 2025 | 1,358.00 | 1,392.00 | 1,271.00 | 1,273.00 | - | -4.07% | 361,296 |
| Jun 5, 2025 | 1,332.00 | 1,350.00 | 1,270.00 | 1,327.00 | - | -0.30% | 248,536 |
| Jun 4, 2025 | 1,308.00 | 1,349.00 | 1,240.00 | 1,331.00 | - | 1.84% | 375,389 |
| Jun 2, 2025 | 1,279.00 | 1,325.00 | 1,246.00 | 1,307.00 | - | 2.19% | 207,336 |
| May 30, 2025 | 1,358.00 | 1,390.00 | 1,278.00 | 1,279.00 | - | -5.61% | 306,584 |
| May 29, 2025 | 1,394.00 | 1,445.00 | 1,303.00 | 1,355.00 | - | 0.89% | 532,923 |
| May 28, 2025 | 1,420.00 | 1,432.00 | 1,333.00 | 1,343.00 | - | -3.10% | 558,024 |