ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 7,020.00
-250.00 (-3.44%)
At close: May 14, 2026
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,200.00 | 7,200.00 | 6,620.00 | 6,650.00 | - | -5.27% | 298,078 |
| May 14, 2026 | 7,400.00 | 7,640.00 | 6,750.00 | 7,020.00 | - | -3.44% | 253,932 |
| May 13, 2026 | 6,770.00 | 7,300.00 | 6,300.00 | 7,270.00 | - | 8.02% | 451,372 |
| May 12, 2026 | 6,820.00 | 7,160.00 | 6,400.00 | 6,730.00 | - | -0.74% | 289,108 |
| May 11, 2026 | 6,780.00 | 7,390.00 | 6,310.00 | 6,780.00 | - | 2.88% | 752,027 |
| May 8, 2026 | 5,390.00 | 7,000.00 | 5,290.00 | 6,590.00 | - | 22.26% | 1,382,682 |
| May 7, 2026 | 4,985.00 | 5,400.00 | 4,500.00 | 5,390.00 | - | 8.12% | 267,333 |
| May 6, 2026 | 5,160.00 | 5,260.00 | 4,845.00 | 4,985.00 | - | -3.39% | 280,481 |
| May 4, 2026 | 5,900.00 | 6,240.00 | 4,945.00 | 5,160.00 | - | -12.54% | 639,659 |
| Apr 30, 2026 | 5,960.00 | 6,800.00 | 5,700.00 | 5,900.00 | - | -0.84% | 534,209 |
| Apr 29, 2026 | 6,120.00 | 6,340.00 | 5,890.00 | 5,950.00 | - | -2.78% | 192,075 |
| Apr 28, 2026 | 6,480.00 | 6,480.00 | 5,840.00 | 6,120.00 | - | -2.86% | 264,066 |
| Apr 27, 2026 | 7,030.00 | 7,030.00 | 5,610.00 | 6,300.00 | - | -10.38% | 715,560 |
| Apr 24, 2026 | 7,430.00 | 7,550.00 | 6,810.00 | 7,030.00 | - | -5.26% | 215,514 |
| Apr 23, 2026 | 7,930.00 | 7,930.00 | 7,300.00 | 7,420.00 | - | -4.38% | 118,630 |
| Apr 22, 2026 | 7,690.00 | 8,250.00 | 7,430.00 | 7,760.00 | - | 0.91% | 162,452 |
| Apr 21, 2026 | 8,600.00 | 8,600.00 | 7,520.00 | 7,690.00 | - | - | 420,067 |
| Apr 20, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,690.00 | - | -0.13% | 234,690 |
| Apr 17, 2026 | 7,620.00 | 8,050.00 | 7,410.00 | 7,700.00 | - | 1.05% | 134,169 |
| Apr 16, 2026 | 8,140.00 | 8,250.00 | 7,510.00 | 7,620.00 | - | -6.39% | 287,190 |
| Apr 15, 2026 | 7,600.00 | 8,350.00 | 7,340.00 | 8,140.00 | - | 7.11% | 416,580 |
| Apr 14, 2026 | 7,760.00 | 7,770.00 | 6,990.00 | 7,600.00 | - | -0.91% | 306,541 |
| Apr 13, 2026 | 7,770.00 | 8,040.00 | 7,200.00 | 7,670.00 | - | -1.29% | 283,486 |
| Apr 10, 2026 | 7,680.00 | 8,200.00 | 7,520.00 | 7,770.00 | - | 4.30% | 428,305 |
| Apr 9, 2026 | 7,000.00 | 7,500.00 | 6,920.00 | 7,450.00 | - | 7.19% | 575,282 |
| Apr 8, 2026 | 6,590.00 | 7,150.00 | 6,310.00 | 6,950.00 | - | 8.09% | 495,450 |
| Apr 7, 2026 | 6,650.00 | 6,990.00 | 5,610.00 | 6,430.00 | - | -7.08% | 795,842 |
| Apr 6, 2026 | 7,080.00 | 7,620.00 | 6,380.00 | 6,920.00 | - | 4.06% | 707,484 |
| Apr 2, 2026 | 6,600.00 | 7,060.00 | 5,560.00 | 6,650.00 | - | 8.31% | 1,397,389 |
| Apr 1, 2026 | 5,200.00 | 6,140.00 | 4,960.00 | 6,140.00 | - | 29.81% | 1,780,046 |
| Mar 31, 2026 | 4,815.00 | 4,840.00 | 4,545.00 | 4,730.00 | - | 0.75% | 331,905 |
| Mar 30, 2026 | 4,375.00 | 4,810.00 | 4,145.00 | 4,695.00 | - | 2.40% | 544,888 |
| Mar 27, 2026 | 4,010.00 | 5,200.00 | 4,010.00 | 4,585.00 | - | 14.34% | 2,094,524 |
| Mar 26, 2026 | 4,250.00 | 4,265.00 | 3,900.00 | 4,010.00 | - | 0.38% | 433,692 |
| Mar 25, 2026 | 3,995.00 | 4,040.00 | 3,600.00 | 3,995.00 | - | - | 786,794 |
| Mar 24, 2026 | 4,290.00 | 4,780.00 | 3,925.00 | 3,995.00 | - | 1.78% | 3,960,528 |
| Mar 23, 2026 | 3,925.00 | 3,925.00 | 3,610.00 | 3,925.00 | - | 29.97% | 1,184,761 |
| Mar 20, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | - | 29.95% | 414,468 |
| Feb 26, 2026 | 2,068.00 | 2,600.00 | 1,990.00 | 2,324.00 | - | 12.60% | 1,636,205 |
| Feb 25, 2026 | 1,900.00 | 2,088.00 | 1,860.00 | 2,064.00 | - | 8.52% | 531,799 |
| Feb 24, 2026 | 1,846.00 | 2,198.00 | 1,846.00 | 1,902.00 | - | 3.15% | 498,262 |
| Feb 23, 2026 | 1,860.00 | 1,906.00 | 1,690.00 | 1,844.00 | - | 3.60% | 216,886 |
| Feb 20, 2026 | 1,822.00 | 1,900.00 | 1,746.00 | 1,780.00 | - | -2.31% | 190,957 |
| Feb 19, 2026 | 1,752.00 | 1,876.00 | 1,630.00 | 1,822.00 | - | 3.88% | 468,691 |
| Feb 13, 2026 | 1,674.00 | 1,840.00 | 1,602.00 | 1,754.00 | - | 5.79% | 785,522 |
| Feb 12, 2026 | 1,544.00 | 1,740.00 | 1,544.00 | 1,658.00 | - | 7.38% | 554,078 |
| Feb 11, 2026 | 1,586.00 | 1,606.00 | 1,532.00 | 1,544.00 | - | -2.65% | 120,583 |
| Feb 10, 2026 | 1,650.00 | 1,650.00 | 1,542.00 | 1,586.00 | - | -1.61% | 129,062 |
| Feb 9, 2026 | 1,652.00 | 1,700.00 | 1,594.00 | 1,612.00 | - | 0.37% | 278,516 |
| Feb 6, 2026 | 1,586.00 | 1,940.00 | 1,534.00 | 1,606.00 | - | - | 729,638 |