ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 3,700.00
-40.00 (-1.07%)
At close: Sep 23, 2026
ONEUL E&M co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,895.00 | 3,895.00 | 3,605.00 | 3,700.00 | 3,700.00 | -1.07% | 27,776 |
| Sep 22, 2026 | 3,920.00 | 4,050.00 | 3,600.00 | 3,740.00 | 3,740.00 | -4.59% | 32,339 |
| Sep 21, 2026 | 4,095.00 | 4,095.00 | 3,840.00 | 3,920.00 | 3,920.00 | -4.27% | 48,017 |
| Sep 18, 2026 | 4,380.00 | 4,380.00 | 4,065.00 | 4,095.00 | 4,095.00 | -1.09% | 30,849 |
| Sep 17, 2026 | 4,375.00 | 4,375.00 | 4,055.00 | 4,140.00 | 4,140.00 | 0.73% | 39,459 |
| Sep 16, 2026 | 4,405.00 | 4,485.00 | 3,925.00 | 4,110.00 | 4,110.00 | -6.59% | 181,269 |
| Sep 15, 2026 | 4,670.00 | 4,705.00 | 4,345.00 | 4,400.00 | 4,400.00 | -2.55% | 70,576 |
| Sep 14, 2026 | 4,840.00 | 4,840.00 | 4,430.00 | 4,515.00 | 4,515.00 | -4.44% | 32,119 |
| Sep 11, 2026 | 4,660.00 | 5,010.00 | 4,660.00 | 4,725.00 | 4,725.00 | -2.17% | 25,945 |
| Sep 10, 2026 | 4,850.00 | 5,020.00 | 4,600.00 | 4,830.00 | 4,830.00 | -0.41% | 141,209 |
| Sep 9, 2026 | 4,650.00 | 4,950.00 | 4,500.00 | 4,850.00 | 4,850.00 | 5.78% | 169,286 |
| Sep 8, 2026 | 4,900.00 | 4,910.00 | 4,560.00 | 4,585.00 | 4,585.00 | -6.43% | 109,406 |
| Sep 7, 2026 | 5,110.00 | 5,110.00 | 4,860.00 | 4,900.00 | 4,900.00 | -4.30% | 66,516 |
| Sep 4, 2026 | 5,150.00 | 5,230.00 | 4,960.00 | 5,120.00 | 5,120.00 | -0.97% | 96,962 |
| Sep 3, 2026 | 5,100.00 | 5,170.00 | 4,860.00 | 5,170.00 | 5,170.00 | 1.77% | 177,130 |
| Sep 2, 2026 | 5,280.00 | 5,280.00 | 4,930.00 | 5,080.00 | 5,080.00 | -2.12% | 132,786 |
| Sep 1, 2026 | 6,000.00 | 6,000.00 | 4,870.00 | 5,190.00 | 5,190.00 | 0.78% | 637,512 |
| Aug 31, 2026 | 5,050.00 | 5,500.00 | 4,600.00 | 5,150.00 | 5,150.00 | 2.18% | 672,358 |
| Aug 28, 2026 | 4,750.00 | 5,100.00 | 4,725.00 | 5,040.00 | 5,040.00 | 6.22% | 139,893 |
| Aug 27, 2026 | 4,680.00 | 4,835.00 | 4,500.00 | 4,745.00 | 4,745.00 | 1.39% | 139,958 |
| Aug 26, 2026 | 5,020.00 | 5,020.00 | 4,610.00 | 4,680.00 | 4,680.00 | -4.00% | 52,429 |
| Aug 25, 2026 | 5,000.00 | 5,080.00 | 4,850.00 | 4,875.00 | 4,875.00 | -3.66% | 61,179 |
| Aug 24, 2026 | 5,130.00 | 5,300.00 | 4,700.00 | 5,060.00 | 5,060.00 | -0.39% | 205,350 |
| Aug 21, 2026 | 4,870.00 | 5,100.00 | 4,560.00 | 5,080.00 | 5,080.00 | 6.95% | 221,809 |
| Aug 20, 2026 | 4,810.00 | 4,965.00 | 4,520.00 | 4,750.00 | 4,750.00 | -1.04% | 68,121 |
| Aug 19, 2026 | 4,760.00 | 5,030.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.64% | 102,651 |
| Aug 18, 2026 | 5,030.00 | 5,050.00 | 4,450.00 | 4,930.00 | 4,930.00 | 0.92% | 240,448 |
| Aug 14, 2026 | 5,180.00 | 5,180.00 | 4,600.00 | 4,885.00 | 4,885.00 | 3.61% | 223,224 |
| Aug 13, 2026 | 4,710.00 | 4,830.00 | 4,495.00 | 4,715.00 | 4,715.00 | 1.84% | 202,925 |
| Aug 12, 2026 | 4,415.00 | 4,850.00 | 4,345.00 | 4,630.00 | 4,630.00 | 5.23% | 250,331 |
| Aug 11, 2026 | 4,530.00 | 4,530.00 | 4,220.00 | 4,400.00 | 4,400.00 | -0.23% | 73,874 |
| Aug 10, 2026 | 4,300.00 | 4,495.00 | 4,065.00 | 4,410.00 | 4,410.00 | 5.76% | 441,078 |
| Aug 7, 2026 | 4,155.00 | 4,385.00 | 3,980.00 | 4,170.00 | 4,170.00 | 3.35% | 170,680 |
| Aug 6, 2026 | 4,125.00 | 4,280.00 | 3,930.00 | 4,035.00 | 4,035.00 | -2.06% | 110,389 |
| Aug 5, 2026 | 4,400.00 | 4,400.00 | 4,105.00 | 4,120.00 | 4,120.00 | -1.67% | 131,278 |
| Aug 4, 2026 | 4,080.00 | 4,280.00 | 3,920.00 | 4,190.00 | 4,190.00 | 3.58% | 146,072 |
| Aug 3, 2026 | 3,720.00 | 4,120.00 | 3,535.00 | 4,045.00 | 4,045.00 | 9.92% | 256,279 |
| Jul 31, 2026 | 3,610.00 | 3,900.00 | 3,610.00 | 3,680.00 | 3,680.00 | 2.08% | 118,130 |
| Jul 30, 2026 | 3,500.00 | 3,745.00 | 3,380.00 | 3,605.00 | 3,605.00 | 2.27% | 54,281 |
| Jul 29, 2026 | 4,175.00 | 4,195.00 | 3,400.00 | 3,525.00 | 3,525.00 | -14.86% | 87,879 |
| Jul 28, 2026 | 4,250.00 | 4,350.00 | 3,950.00 | 4,140.00 | 4,140.00 | -2.47% | 295,910 |
| Jul 27, 2026 | 4,150.00 | 4,360.00 | 4,030.00 | 4,245.00 | 4,245.00 | -1.05% | 94,310 |
| Jul 24, 2026 | 4,155.00 | 4,300.00 | 3,950.00 | 4,290.00 | 4,290.00 | 3.25% | 671,427 |
| Jul 23, 2026 | 4,175.00 | 4,360.00 | 3,955.00 | 4,155.00 | 4,155.00 | 0.61% | 94,572 |
| Jul 22, 2026 | 4,250.00 | 4,330.00 | 3,900.00 | 4,130.00 | 4,130.00 | -2.82% | 61,685 |
| Jul 21, 2026 | 4,035.00 | 4,300.00 | 3,800.00 | 4,250.00 | 4,250.00 | 6.12% | 254,707 |
| Jul 20, 2026 | 3,630.00 | 4,010.00 | 3,490.00 | 4,005.00 | 4,005.00 | 9.28% | 334,129 |
| Jul 16, 2026 | 3,320.00 | 3,880.00 | 3,105.00 | 3,665.00 | 3,665.00 | 10.39% | 498,852 |
| Jul 15, 2026 | 2,945.00 | 3,605.00 | 2,910.00 | 3,320.00 | 3,320.00 | 10.85% | 287,156 |
| Jul 14, 2026 | 3,035.00 | 3,345.00 | 2,770.00 | 2,995.00 | 2,995.00 | -1.32% | 60,238 |