ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 1,735.00
+94.00 (5.73%)
At close: Aug 20, 2025, 3:30 PM KST
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,526.00 | 1,618.00 | 1,502.00 | 1,523.00 | - | -0.20% | 202,523 |
| Aug 27, 2025 | 1,589.00 | 1,660.00 | 1,525.00 | 1,526.00 | - | -4.03% | 166,210 |
| Aug 26, 2025 | 1,527.00 | 1,630.00 | 1,501.00 | 1,590.00 | - | 4.13% | 233,903 |
| Aug 25, 2025 | 1,584.00 | 1,584.00 | 1,460.00 | 1,527.00 | - | -3.60% | 292,828 |
| Aug 22, 2025 | 1,620.00 | 1,672.00 | 1,565.00 | 1,584.00 | - | -3.88% | 244,493 |
| Aug 21, 2025 | 1,700.00 | 1,710.00 | 1,605.00 | 1,648.00 | - | -5.01% | 390,796 |
| Aug 20, 2025 | 1,690.00 | 1,950.00 | 1,655.00 | 1,735.00 | - | 5.73% | 2,390,134 |
| Aug 19, 2025 | 1,449.00 | 1,883.00 | 1,449.00 | 1,641.00 | - | 13.25% | 9,394,585 |
| Aug 18, 2025 | 1,695.00 | 1,699.00 | 1,431.00 | 1,449.00 | - | -17.20% | 847,647 |
| Aug 14, 2025 | 1,623.00 | 2,190.00 | 1,623.00 | 1,750.00 | - | 1.45% | 2,898,635 |
| Aug 13, 2025 | 1,638.00 | 1,865.00 | 1,597.00 | 1,725.00 | - | 5.31% | 395,876 |
| Aug 12, 2025 | 1,626.00 | 1,659.00 | 1,605.00 | 1,638.00 | - | -0.12% | 88,466 |
| Aug 11, 2025 | 1,657.00 | 1,676.00 | 1,600.00 | 1,640.00 | - | -0.97% | 129,021 |
| Aug 8, 2025 | 1,740.00 | 1,752.00 | 1,650.00 | 1,656.00 | - | -5.64% | 171,347 |
| 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 |