ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 860.00
-15.00 (-1.71%)
At close: Jan 23, 2026
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 816.00 | 816.00 | 770.00 | 803.00 | 803.00 | -1.71% | 138,462 |
| Dec 1, 2025 | 795.00 | 862.00 | 786.00 | 817.00 | 817.00 | 4.48% | 481,985 |
| Nov 28, 2025 | 744.00 | 782.00 | 744.00 | 782.00 | 782.00 | 4.13% | 109,673 |
| Nov 27, 2025 | 785.00 | 785.00 | 711.00 | 751.00 | 751.00 | 0.27% | 119,811 |
| Nov 26, 2025 | 704.00 | 790.00 | 681.00 | 749.00 | 749.00 | 8.08% | 478,836 |
| Nov 25, 2025 | 730.00 | 730.00 | 688.00 | 693.00 | 693.00 | -1.98% | 232,094 |
| Nov 24, 2025 | 795.00 | 795.00 | 703.00 | 707.00 | 707.00 | -7.94% | 311,333 |
| Nov 21, 2025 | 775.00 | 781.00 | 750.00 | 768.00 | 768.00 | -4.00% | 199,352 |
| Nov 20, 2025 | 765.00 | 821.00 | 753.00 | 800.00 | 800.00 | 4.58% | 338,543 |
| Nov 19, 2025 | 801.00 | 819.00 | 761.00 | 765.00 | 765.00 | -4.38% | 293,187 |
| Nov 18, 2025 | 830.00 | 855.00 | 776.00 | 800.00 | 800.00 | -4.53% | 531,347 |
| Nov 17, 2025 | 833.00 | 990.00 | 832.00 | 838.00 | 838.00 | 0.60% | 1,554,650 |
| Nov 14, 2025 | 955.00 | 955.00 | 780.00 | 833.00 | 833.00 | -12.22% | 2,143,386 |
| Nov 13, 2025 | 980.00 | 1,000.00 | 890.00 | 949.00 | 949.00 | -0.94% | 1,352,705 |
| Nov 12, 2025 | 943.00 | 1,029.00 | 885.00 | 958.00 | 958.00 | -11.05% | 3,273,230 |