ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 3,565.00
+60.00 (1.71%)
At close: Jun 29, 2026
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3,510.00 | 3,675.00 | 3,490.00 | 3,565.00 | 3,565.00 | 1.71% | 34,626 |
| Jun 26, 2026 | 3,320.00 | 3,580.00 | 3,205.00 | 3,505.00 | 3,505.00 | 0.14% | 194,262 |
| Jun 25, 2026 | 3,495.00 | 3,575.00 | 3,185.00 | 3,500.00 | 3,500.00 | - | 290,990 |
| Jun 24, 2026 | 2,985.00 | 3,620.00 | 2,860.00 | 3,500.00 | 3,500.00 | 17.25% | 688,303 |
| Jun 23, 2026 | 4,225.00 | 4,400.00 | 2,985.00 | 2,985.00 | 2,985.00 | -29.93% | 1,127,914 |
| Jun 22, 2026 | 4,680.00 | 4,680.00 | 3,280.00 | 4,260.00 | 4,260.00 | -9.07% | 266,676 |
| Jun 19, 2026 | 5,010.00 | 5,330.00 | 4,475.00 | 4,685.00 | 4,685.00 | -6.49% | 184,599 |
| Jun 18, 2026 | 4,770.00 | 5,170.00 | 4,500.00 | 5,010.00 | 5,010.00 | 7.28% | 171,107 |
| Jun 17, 2026 | 4,590.00 | 4,740.00 | 4,445.00 | 4,670.00 | 4,670.00 | - | 52,922 |
| Jun 16, 2026 | 4,780.00 | 4,890.00 | 4,430.00 | 4,670.00 | 4,670.00 | -2.30% | 89,692 |
| Jun 15, 2026 | 4,660.00 | 4,835.00 | 4,370.00 | 4,780.00 | 4,780.00 | 3.46% | 186,771 |
| Jun 12, 2026 | 4,780.00 | 5,000.00 | 4,260.00 | 4,620.00 | 4,620.00 | -2.33% | 338,063 |
| Jun 11, 2026 | 4,420.00 | 4,740.00 | 4,320.00 | 4,730.00 | 4,730.00 | 2.16% | 107,946 |
| Jun 10, 2026 | 4,700.00 | 4,795.00 | 4,350.00 | 4,630.00 | 4,630.00 | -1.59% | 71,205 |
| Jun 9, 2026 | 4,540.00 | 4,750.00 | 4,060.00 | 4,705.00 | 4,705.00 | 3.63% | 227,849 |
| Jun 8, 2026 | 4,940.00 | 4,955.00 | 4,335.00 | 4,540.00 | 4,540.00 | -8.38% | 165,103 |
| Jun 5, 2026 | 5,090.00 | 5,160.00 | 4,530.00 | 4,955.00 | 4,955.00 | -2.65% | 213,081 |
| Jun 4, 2026 | 5,850.00 | 5,910.00 | 4,950.00 | 5,090.00 | 5,090.00 | -12.99% | 519,982 |
| Jun 2, 2026 | 5,540.00 | 6,000.00 | 3,965.00 | 5,850.00 | 5,850.00 | 5.60% | 2,488,761 |
| Jun 1, 2026 | 6,100.00 | 6,260.00 | 5,400.00 | 5,540.00 | 5,540.00 | -9.18% | 256,608 |
| May 29, 2026 | 6,400.00 | 6,430.00 | 5,950.00 | 6,100.00 | 6,100.00 | -4.69% | 149,043 |
| May 28, 2026 | 6,310.00 | 6,490.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1.43% | 111,702 |
| May 27, 2026 | 6,430.00 | 6,500.00 | 5,950.00 | 6,310.00 | 6,310.00 | -1.87% | 198,242 |
| May 26, 2026 | 6,730.00 | 6,730.00 | 6,280.00 | 6,430.00 | 6,430.00 | -4.46% | 175,740 |
| May 22, 2026 | 6,850.00 | 6,920.00 | 6,600.00 | 6,730.00 | 6,730.00 | - | 120,683 |
| May 21, 2026 | 6,650.00 | 6,840.00 | 6,350.00 | 6,730.00 | 6,730.00 | 3.22% | 166,386 |
| May 20, 2026 | 6,500.00 | 6,600.00 | 5,930.00 | 6,520.00 | 6,520.00 | 0.46% | 146,882 |
| May 19, 2026 | 6,400.00 | 6,770.00 | 6,210.00 | 6,490.00 | 6,490.00 | 1.41% | 176,163 |
| May 18, 2026 | 6,650.00 | 6,890.00 | 6,170.00 | 6,400.00 | 6,400.00 | -3.76% | 133,279 |
| May 15, 2026 | 7,200.00 | 7,200.00 | 6,620.00 | 6,650.00 | 6,650.00 | -5.27% | 298,078 |
| May 14, 2026 | 7,400.00 | 7,640.00 | 6,750.00 | 7,020.00 | 7,020.00 | -3.44% | 253,932 |
| May 13, 2026 | 6,770.00 | 7,300.00 | 6,300.00 | 7,270.00 | 7,270.00 | 8.02% | 451,372 |
| May 12, 2026 | 6,820.00 | 7,160.00 | 6,400.00 | 6,730.00 | 6,730.00 | -0.74% | 289,108 |
| May 11, 2026 | 6,780.00 | 7,390.00 | 6,310.00 | 6,780.00 | 6,780.00 | 2.88% | 752,027 |
| May 8, 2026 | 5,390.00 | 7,000.00 | 5,290.00 | 6,590.00 | 6,590.00 | 22.26% | 1,382,682 |
| May 7, 2026 | 4,985.00 | 5,400.00 | 4,500.00 | 5,390.00 | 5,390.00 | 8.12% | 267,333 |
| May 6, 2026 | 5,160.00 | 5,260.00 | 4,845.00 | 4,985.00 | 4,985.00 | -3.39% | 280,481 |
| May 4, 2026 | 5,900.00 | 6,240.00 | 4,945.00 | 5,160.00 | 5,160.00 | -12.54% | 639,659 |
| Apr 30, 2026 | 5,960.00 | 6,800.00 | 5,700.00 | 5,900.00 | 5,900.00 | -0.84% | 534,209 |
| Apr 29, 2026 | 6,120.00 | 6,340.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.78% | 192,075 |
| Apr 28, 2026 | 6,480.00 | 6,480.00 | 5,840.00 | 6,120.00 | 6,120.00 | -2.86% | 264,066 |
| Apr 27, 2026 | 7,030.00 | 7,030.00 | 5,610.00 | 6,300.00 | 6,300.00 | -10.38% | 715,560 |
| Apr 24, 2026 | 7,430.00 | 7,550.00 | 6,810.00 | 7,030.00 | 7,030.00 | -5.26% | 215,514 |
| Apr 23, 2026 | 7,930.00 | 7,930.00 | 7,300.00 | 7,420.00 | 7,420.00 | -4.38% | 118,630 |
| Apr 22, 2026 | 7,690.00 | 8,250.00 | 7,430.00 | 7,760.00 | 7,760.00 | 0.91% | 162,452 |
| Apr 21, 2026 | 8,600.00 | 8,600.00 | 7,520.00 | 7,690.00 | 7,690.00 | - | 420,067 |
| Apr 20, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,690.00 | 7,690.00 | -0.13% | 234,690 |
| Apr 17, 2026 | 7,620.00 | 8,050.00 | 7,410.00 | 7,700.00 | 7,700.00 | 1.05% | 134,169 |
| Apr 16, 2026 | 8,140.00 | 8,250.00 | 7,510.00 | 7,620.00 | 7,620.00 | -6.39% | 287,190 |
| Apr 15, 2026 | 7,600.00 | 8,350.00 | 7,340.00 | 8,140.00 | 8,140.00 | 7.11% | 416,580 |