ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 877.00
0.00 (0.00%)
At close: Feb 13, 2026
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 837.00 | 920.00 | 801.00 | 877.00 | 877.00 | 5.79% | 1,571,044 |
| Feb 12, 2026 | 772.00 | 870.00 | 772.00 | 829.00 | 829.00 | 7.38% | 1,106,923 |
| Feb 11, 2026 | 793.00 | 803.00 | 766.00 | 772.00 | 772.00 | -2.65% | 240,925 |
| Feb 10, 2026 | 825.00 | 825.00 | 771.00 | 793.00 | 793.00 | -1.61% | 258,123 |
| Feb 9, 2026 | 826.00 | 850.00 | 797.00 | 806.00 | 806.00 | 0.37% | 557,027 |
| Feb 6, 2026 | 793.00 | 970.00 | 767.00 | 803.00 | 803.00 | - | 1,459,116 |
| Feb 5, 2026 | 810.00 | 820.00 | 780.00 | 803.00 | 803.00 | 0.25% | 139,276 |
| Feb 4, 2026 | 790.00 | 810.00 | 774.00 | 801.00 | 801.00 | 1.39% | 164,167 |
| Feb 3, 2026 | 802.00 | 818.00 | 751.00 | 790.00 | 790.00 | -2.11% | 340,104 |
| Feb 2, 2026 | 794.00 | 828.00 | 770.00 | 807.00 | 807.00 | 1.64% | 320,910 |
| Jan 30, 2026 | 823.00 | 823.00 | 794.00 | 794.00 | 794.00 | -4.34% | 384,747 |
| Jan 29, 2026 | 837.00 | 840.00 | 810.00 | 830.00 | 830.00 | -0.84% | 91,742 |
| Jan 28, 2026 | 833.00 | 841.00 | 813.00 | 837.00 | 837.00 | 0.48% | 153,466 |
| Jan 27, 2026 | 867.00 | 907.00 | 822.00 | 833.00 | 833.00 | -3.70% | 379,886 |
| Jan 26, 2026 | 853.00 | 889.00 | 806.00 | 865.00 | 865.00 | 0.58% | 347,551 |
| Jan 23, 2026 | 880.00 | 947.00 | 860.00 | 860.00 | 860.00 | -1.71% | 735,506 |
| Jan 22, 2026 | 866.00 | 920.00 | 826.00 | 875.00 | 875.00 | 1.74% | 595,216 |
| Jan 21, 2026 | 880.00 | 881.00 | 830.00 | 860.00 | 860.00 | -2.27% | 121,308 |
| Jan 20, 2026 | 861.00 | 887.00 | 834.00 | 880.00 | 880.00 | 2.21% | 104,417 |
| Jan 19, 2026 | 971.00 | 971.00 | 847.00 | 861.00 | 861.00 | -6.11% | 229,490 |
| Jan 16, 2026 | 940.00 | 941.00 | 890.00 | 917.00 | 917.00 | -1.50% | 272,207 |
| Jan 15, 2026 | 920.00 | 945.00 | 888.00 | 931.00 | 931.00 | 2.31% | 246,884 |
| Jan 14, 2026 | 904.00 | 954.00 | 882.00 | 910.00 | 910.00 | 0.66% | 280,429 |
| Jan 13, 2026 | 899.00 | 920.00 | 867.00 | 904.00 | 904.00 | 3.55% | 132,334 |
| Jan 12, 2026 | 907.00 | 924.00 | 842.00 | 873.00 | 873.00 | -3.85% | 430,459 |
| Jan 9, 2026 | 922.00 | 970.00 | 877.00 | 908.00 | 908.00 | -1.30% | 301,530 |
| Jan 8, 2026 | 944.00 | 1,026.00 | 871.00 | 920.00 | 920.00 | -2.54% | 776,301 |
| Jan 7, 2026 | 931.00 | 979.00 | 861.00 | 944.00 | 944.00 | 3.51% | 830,303 |
| Jan 6, 2026 | 805.00 | 914.00 | 789.00 | 912.00 | 912.00 | 13.29% | 985,830 |
| Jan 5, 2026 | 769.00 | 815.00 | 756.00 | 805.00 | 805.00 | 4.68% | 149,954 |
| Jan 2, 2026 | 732.00 | 774.00 | 730.00 | 769.00 | 769.00 | 5.05% | 77,899 |
| Dec 30, 2025 | 768.00 | 780.00 | 731.00 | 732.00 | 732.00 | -4.69% | 63,310 |
| Dec 29, 2025 | 743.00 | 770.00 | 721.00 | 768.00 | 768.00 | 6.52% | 152,008 |
| Dec 26, 2025 | 725.00 | 809.00 | 700.00 | 721.00 | 721.00 | 1.69% | 385,892 |
| Dec 24, 2025 | 702.00 | 731.00 | 694.00 | 709.00 | 709.00 | 0.14% | 49,847 |
| Dec 23, 2025 | 703.00 | 717.00 | 689.00 | 708.00 | 708.00 | 0.71% | 262,810 |
| Dec 22, 2025 | 729.00 | 733.00 | 703.00 | 703.00 | 703.00 | -3.57% | 126,494 |
| Dec 19, 2025 | 710.00 | 732.00 | 690.00 | 729.00 | 729.00 | 1.96% | 137,552 |
| Dec 18, 2025 | 726.00 | 730.00 | 705.00 | 715.00 | 715.00 | -0.69% | 74,055 |
| Dec 17, 2025 | 731.00 | 738.00 | 720.00 | 720.00 | 720.00 | -2.44% | 62,376 |
| Dec 16, 2025 | 747.00 | 755.00 | 731.00 | 738.00 | 738.00 | -2.25% | 66,347 |
| Dec 15, 2025 | 754.00 | 787.00 | 742.00 | 755.00 | 755.00 | 0.13% | 119,418 |
| Dec 12, 2025 | 779.00 | 779.00 | 746.00 | 754.00 | 754.00 | -1.18% | 82,039 |
| Dec 11, 2025 | 771.00 | 788.00 | 762.00 | 763.00 | 763.00 | -1.80% | 50,375 |
| Dec 10, 2025 | 767.00 | 783.00 | 746.00 | 777.00 | 777.00 | 1.30% | 124,256 |
| Dec 9, 2025 | 790.00 | 800.00 | 762.00 | 767.00 | 767.00 | -2.91% | 78,767 |
| Dec 8, 2025 | 774.00 | 805.00 | 758.00 | 790.00 | 790.00 | 4.91% | 176,659 |
| Dec 5, 2025 | 750.00 | 770.00 | 748.00 | 753.00 | 753.00 | 0.27% | 101,373 |
| Dec 4, 2025 | 807.00 | 817.00 | 730.00 | 751.00 | 751.00 | -6.94% | 427,965 |
| Dec 3, 2025 | 796.00 | 818.00 | 788.00 | 807.00 | 807.00 | 0.50% | 87,969 |