ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 1,535.00
+32.00 (2.13%)
At close: Sep 15, 2025
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,532.00 | 1,656.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.85% | 423,212 |
| Sep 18, 2025 | 1,484.00 | 1,587.00 | 1,483.00 | 1,533.00 | 1,533.00 | 3.30% | 108,654 |
| Sep 17, 2025 | 1,483.00 | 1,502.00 | 1,400.00 | 1,484.00 | 1,484.00 | 0.07% | 53,535 |
| Sep 16, 2025 | 1,535.00 | 1,560.00 | 1,450.00 | 1,483.00 | 1,483.00 | -3.39% | 108,194 |
| Sep 15, 2025 | 1,504.00 | 1,549.00 | 1,474.00 | 1,535.00 | 1,535.00 | 2.13% | 93,198 |
| Sep 12, 2025 | 1,494.00 | 1,548.00 | 1,462.00 | 1,503.00 | 1,503.00 | -0.07% | 88,312 |
| Sep 11, 2025 | 1,530.00 | 1,539.00 | 1,491.00 | 1,504.00 | 1,504.00 | -2.27% | 93,691 |
| Sep 10, 2025 | 1,457.00 | 1,554.00 | 1,455.00 | 1,539.00 | 1,539.00 | 4.62% | 165,304 |
| Sep 9, 2025 | 1,447.00 | 1,477.00 | 1,447.00 | 1,471.00 | 1,471.00 | -0.34% | 63,940 |
| Sep 8, 2025 | 1,443.00 | 1,570.00 | 1,442.00 | 1,476.00 | 1,476.00 | 1.30% | 298,911 |
| Sep 5, 2025 | 1,287.00 | 1,625.00 | 1,226.00 | 1,457.00 | 1,457.00 | 13.21% | 1,949,320 |
| Sep 4, 2025 | 1,305.00 | 1,341.00 | 1,270.00 | 1,287.00 | 1,287.00 | -2.28% | 149,889 |
| Sep 3, 2025 | 1,339.00 | 1,399.00 | 1,298.00 | 1,317.00 | 1,317.00 | -1.64% | 272,094 |
| Sep 2, 2025 | 1,371.00 | 1,400.00 | 1,335.00 | 1,339.00 | 1,339.00 | -3.67% | 140,133 |
| Sep 1, 2025 | 1,420.00 | 1,561.00 | 1,340.00 | 1,390.00 | 1,390.00 | -2.80% | 346,627 |
| Aug 29, 2025 | 1,523.00 | 1,523.00 | 1,374.00 | 1,430.00 | 1,430.00 | -6.11% | 371,434 |
| Aug 28, 2025 | 1,526.00 | 1,618.00 | 1,502.00 | 1,523.00 | 1,523.00 | -0.20% | 202,523 |
| Aug 27, 2025 | 1,589.00 | 1,660.00 | 1,525.00 | 1,526.00 | 1,526.00 | -4.03% | 166,210 |
| Aug 26, 2025 | 1,527.00 | 1,630.00 | 1,501.00 | 1,590.00 | 1,590.00 | 4.13% | 233,903 |
| Aug 25, 2025 | 1,584.00 | 1,584.00 | 1,460.00 | 1,527.00 | 1,527.00 | -3.60% | 292,828 |
| Aug 22, 2025 | 1,620.00 | 1,672.00 | 1,565.00 | 1,584.00 | 1,584.00 | -3.88% | 244,493 |
| Aug 21, 2025 | 1,700.00 | 1,710.00 | 1,605.00 | 1,648.00 | 1,648.00 | -5.01% | 390,796 |
| Aug 20, 2025 | 1,690.00 | 1,950.00 | 1,655.00 | 1,735.00 | 1,735.00 | 5.73% | 2,390,134 |
| Aug 19, 2025 | 1,449.00 | 1,883.00 | 1,449.00 | 1,641.00 | 1,641.00 | 13.25% | 9,394,585 |
| Aug 18, 2025 | 1,695.00 | 1,699.00 | 1,431.00 | 1,449.00 | 1,449.00 | -17.20% | 847,647 |
| Aug 14, 2025 | 1,623.00 | 2,190.00 | 1,623.00 | 1,750.00 | 1,750.00 | 1.45% | 2,898,635 |
| Aug 13, 2025 | 1,638.00 | 1,865.00 | 1,597.00 | 1,725.00 | 1,725.00 | 5.31% | 395,876 |
| Aug 12, 2025 | 1,626.00 | 1,659.00 | 1,605.00 | 1,638.00 | 1,638.00 | -0.12% | 88,466 |
| Aug 11, 2025 | 1,657.00 | 1,676.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.97% | 129,021 |
| Aug 8, 2025 | 1,740.00 | 1,752.00 | 1,650.00 | 1,656.00 | 1,656.00 | -5.64% | 171,347 |
| Aug 7, 2025 | 1,719.00 | 1,797.00 | 1,705.00 | 1,755.00 | 1,755.00 | 1.27% | 118,464 |
| Aug 6, 2025 | 1,742.00 | 1,800.00 | 1,666.00 | 1,733.00 | 1,733.00 | -2.26% | 100,498 |
| Aug 5, 2025 | 1,782.00 | 1,859.00 | 1,730.00 | 1,773.00 | 1,773.00 | -0.51% | 158,207 |
| Aug 4, 2025 | 1,606.00 | 2,005.00 | 1,606.00 | 1,782.00 | 1,782.00 | 10.96% | 1,673,839 |
| Aug 1, 2025 | 1,799.00 | 1,801.00 | 1,606.00 | 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 | 1,799.00 | 0.84% | 74,937 |
| Jul 30, 2025 | 1,750.00 | 1,834.00 | 1,750.00 | 1,784.00 | 1,784.00 | 0.85% | 180,331 |
| Jul 29, 2025 | 1,749.00 | 1,842.00 | 1,722.00 | 1,769.00 | 1,769.00 | 0.28% | 166,162 |
| Jul 28, 2025 | 1,800.00 | 1,811.00 | 1,553.00 | 1,764.00 | 1,764.00 | 2.74% | 516,752 |
| Jul 25, 2025 | 1,820.00 | 1,843.00 | 1,690.00 | 1,717.00 | 1,717.00 | -5.66% | 485,557 |
| Jul 24, 2025 | 1,908.00 | 1,911.00 | 1,761.00 | 1,820.00 | 1,820.00 | -5.21% | 464,645 |
| Jul 23, 2025 | 2,015.00 | 2,060.00 | 1,920.00 | 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 | 2,010.00 | 0.90% | 234,032 |
| Jul 21, 2025 | 2,020.00 | 2,060.00 | 1,992.00 | 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 | 2,035.00 | -0.97% | 230,241 |
| Jul 17, 2025 | 2,090.00 | 2,160.00 | 1,999.00 | 2,055.00 | 2,055.00 | -1.67% | 168,557 |
| Jul 16, 2025 | 2,195.00 | 2,220.00 | 2,045.00 | 2,090.00 | 2,090.00 | -4.78% | 280,411 |
| Jul 15, 2025 | 2,085.00 | 2,205.00 | 2,040.00 | 2,195.00 | 2,195.00 | 5.28% | 448,869 |
| Jul 14, 2025 | 1,950.00 | 2,100.00 | 1,826.00 | 2,085.00 | 2,085.00 | 5.73% | 343,318 |
| Jul 11, 2025 | 2,005.00 | 2,130.00 | 1,955.00 | 1,972.00 | 1,972.00 | -1.40% | 389,335 |