ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea · Delayed Price · Currency is KRW 7,420.00
-340.00 (-4.38%)
At close: Apr 23, 2026
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7,930.00 | 7,930.00 | 7,300.00 | 7,420.00 | 7,420.00 | -4.38% | 118,569 |
| Apr 22, 2026 | 7,690.00 | 8,250.00 | 7,430.00 | 7,760.00 | 7,760.00 | 0.91% | 162,363 |
| 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% | 234,335 |
| Apr 17, 2026 | 7,620.00 | 8,050.00 | 7,410.00 | 7,700.00 | 7,700.00 | 1.05% | 133,905 |
| Apr 16, 2026 | 8,140.00 | 8,250.00 | 7,510.00 | 7,620.00 | 7,620.00 | -6.39% | 286,147 |
| Apr 15, 2026 | 7,600.00 | 8,350.00 | 7,340.00 | 8,140.00 | 8,140.00 | 7.11% | 414,309 |
| Apr 14, 2026 | 7,760.00 | 7,770.00 | 6,990.00 | 7,600.00 | 7,600.00 | -0.91% | 306,219 |
| Apr 13, 2026 | 7,770.00 | 8,040.00 | 7,200.00 | 7,670.00 | 7,670.00 | -1.29% | 283,203 |
| Apr 10, 2026 | 7,680.00 | 8,200.00 | 7,520.00 | 7,770.00 | 7,770.00 | 4.30% | 428,076 |
| Apr 9, 2026 | 7,000.00 | 7,500.00 | 6,920.00 | 7,450.00 | 7,450.00 | 7.19% | 573,168 |
| Apr 8, 2026 | 6,590.00 | 7,150.00 | 6,310.00 | 6,950.00 | 6,950.00 | 8.09% | 493,312 |
| Apr 7, 2026 | 6,650.00 | 6,990.00 | 5,610.00 | 6,430.00 | 6,430.00 | -7.08% | 795,785 |
| Apr 6, 2026 | 7,080.00 | 7,620.00 | 6,380.00 | 6,920.00 | 6,920.00 | 4.06% | 707,484 |
| Apr 2, 2026 | 6,600.00 | 7,060.00 | 5,560.00 | 6,650.00 | 6,650.00 | 8.31% | 1,387,925 |
| Apr 1, 2026 | 5,200.00 | 6,140.00 | 4,960.00 | 6,140.00 | 6,140.00 | 29.81% | 1,770,792 |
| Mar 31, 2026 | 4,815.00 | 4,840.00 | 4,545.00 | 4,730.00 | 4,730.00 | 0.75% | 328,735 |
| Mar 30, 2026 | 4,375.00 | 4,810.00 | 4,145.00 | 4,695.00 | 4,695.00 | 2.40% | 542,360 |
| Mar 27, 2026 | 4,010.00 | 5,200.00 | 4,010.00 | 4,585.00 | 4,585.00 | 14.34% | 2,085,948 |
| Mar 26, 2026 | 4,250.00 | 4,265.00 | 3,900.00 | 4,010.00 | 4,010.00 | 0.38% | 432,728 |
| Mar 25, 2026 | 3,995.00 | 4,040.00 | 3,600.00 | 3,995.00 | 3,995.00 | - | 778,665 |
| Mar 24, 2026 | 4,290.00 | 4,780.00 | 3,925.00 | 3,995.00 | 3,995.00 | 1.78% | 3,955,963 |
| Mar 23, 2026 | 3,925.00 | 3,925.00 | 3,610.00 | 3,925.00 | 3,925.00 | 29.97% | 1,184,749 |
| Mar 20, 2026 | 3,020.00 | 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 | 2,324.00 | 12.60% | 1,636,205 |
| Feb 25, 2026 | 1,900.00 | 2,088.00 | 1,860.00 | 2,064.00 | 2,064.00 | 8.52% | 531,799 |
| Feb 24, 2026 | 1,846.00 | 2,198.00 | 1,846.00 | 1,902.00 | 1,902.00 | 3.15% | 498,262 |
| Feb 23, 2026 | 1,860.00 | 1,906.00 | 1,690.00 | 1,844.00 | 1,844.00 | 3.60% | 216,886 |
| Feb 20, 2026 | 1,822.00 | 1,900.00 | 1,746.00 | 1,780.00 | 1,780.00 | -2.31% | 190,957 |
| Feb 19, 2026 | 1,752.00 | 1,876.00 | 1,630.00 | 1,822.00 | 1,822.00 | 3.88% | 468,691 |
| Feb 13, 2026 | 1,674.00 | 1,840.00 | 1,602.00 | 1,754.00 | 1,754.00 | 5.79% | 785,522 |
| Feb 12, 2026 | 1,544.00 | 1,740.00 | 1,544.00 | 1,658.00 | 1,658.00 | 7.38% | 554,078 |
| Feb 11, 2026 | 1,586.00 | 1,606.00 | 1,532.00 | 1,544.00 | 1,544.00 | -2.65% | 120,583 |
| Feb 10, 2026 | 1,650.00 | 1,650.00 | 1,542.00 | 1,586.00 | 1,586.00 | -1.61% | 129,062 |
| Feb 9, 2026 | 1,652.00 | 1,700.00 | 1,594.00 | 1,612.00 | 1,612.00 | 0.37% | 278,516 |
| Feb 6, 2026 | 1,586.00 | 1,940.00 | 1,534.00 | 1,606.00 | 1,606.00 | - | 729,638 |
| Feb 5, 2026 | 1,620.00 | 1,640.00 | 1,560.00 | 1,606.00 | 1,606.00 | 0.25% | 69,638 |
| Feb 4, 2026 | 1,580.00 | 1,620.00 | 1,548.00 | 1,602.00 | 1,602.00 | 1.39% | 82,422 |
| Feb 3, 2026 | 1,604.00 | 1,636.00 | 1,502.00 | 1,580.00 | 1,580.00 | -2.11% | 170,052 |
| Feb 2, 2026 | 1,588.00 | 1,656.00 | 1,540.00 | 1,614.00 | 1,614.00 | 1.64% | 160,455 |
| Jan 30, 2026 | 1,646.00 | 1,646.00 | 1,588.00 | 1,588.00 | 1,588.00 | -4.34% | 192,407 |
| Jan 29, 2026 | 1,674.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.84% | 45,921 |
| Jan 28, 2026 | 1,666.00 | 1,682.00 | 1,626.00 | 1,674.00 | 1,674.00 | 0.48% | 76,733 |
| Jan 27, 2026 | 1,734.00 | 1,814.00 | 1,644.00 | 1,666.00 | 1,666.00 | -3.70% | 190,216 |
| Jan 26, 2026 | 1,706.00 | 1,778.00 | 1,612.00 | 1,730.00 | 1,730.00 | 0.58% | 173,775 |
| Jan 23, 2026 | 1,760.00 | 1,894.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 367,759 |
| Jan 22, 2026 | 1,732.00 | 1,840.00 | 1,652.00 | 1,750.00 | 1,750.00 | 1.74% | 298,065 |
| Jan 21, 2026 | 1,760.00 | 1,762.00 | 1,660.00 | 1,720.00 | 1,720.00 | -2.27% | 60,654 |
| Jan 20, 2026 | 1,722.00 | 1,774.00 | 1,668.00 | 1,760.00 | 1,760.00 | 2.21% | 52,208 |
| Jan 19, 2026 | 1,942.00 | 1,942.00 | 1,694.00 | 1,722.00 | 1,722.00 | -6.11% | 114,745 |