ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 2,225.00
-20.00 (-0.89%)
At close: Jan 2, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2,095.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 0.24% | 19,311 |
| Jan 7, 2026 | 2,100.00 | 2,200.00 | 2,010.00 | 2,085.00 | 2,085.00 | -0.24% | 37,501 |
| Jan 6, 2026 | 2,200.00 | 2,460.00 | 1,947.00 | 2,090.00 | 2,090.00 | -2.34% | 22,839 |
| Jan 5, 2026 | 2,300.00 | 2,550.00 | 2,095.00 | 2,140.00 | 2,140.00 | -3.82% | 17,763 |
| Jan 2, 2026 | 2,295.00 | 2,295.00 | 2,110.00 | 2,225.00 | 2,225.00 | -0.89% | 37,422 |
| Dec 30, 2025 | 2,300.00 | 2,370.00 | 2,190.00 | 2,245.00 | 2,245.00 | -2.39% | 27,158 |
| Dec 29, 2025 | 2,200.00 | 2,315.00 | 2,000.00 | 2,300.00 | 2,300.00 | 7.23% | 28,568 |
| Dec 26, 2025 | 1,904.00 | 2,175.00 | 1,700.00 | 2,145.00 | 2,145.00 | 13.31% | 75,146 |
| Dec 24, 2025 | 1,800.00 | 1,899.00 | 1,739.00 | 1,893.00 | 1,893.00 | 9.11% | 38,438 |
| Dec 23, 2025 | 1,700.00 | 1,750.00 | 1,615.00 | 1,735.00 | 1,735.00 | 5.15% | 14,733 |
| Dec 22, 2025 | 1,600.00 | 1,700.00 | 1,500.00 | 1,650.00 | 1,650.00 | 3.32% | 21,971 |
| Dec 19, 2025 | 1,498.00 | 1,600.00 | 1,414.00 | 1,597.00 | 1,597.00 | 7.91% | 10,220 |
| Dec 18, 2025 | 1,498.00 | 1,499.00 | 1,353.00 | 1,480.00 | 1,480.00 | 3.64% | 10,558 |
| Dec 17, 2025 | 1,498.00 | 1,498.00 | 1,370.00 | 1,428.00 | 1,428.00 | -0.56% | 1,578 |
| Dec 16, 2025 | 1,493.00 | 1,493.00 | 1,333.00 | 1,436.00 | 1,436.00 | 4.13% | 36,906 |
| Dec 15, 2025 | 1,497.00 | 1,497.00 | 1,343.00 | 1,379.00 | 1,379.00 | -3.90% | 15,681 |
| Dec 12, 2025 | 1,498.00 | 1,498.00 | 1,353.00 | 1,435.00 | 1,435.00 | 0.42% | 1,206 |
| Dec 11, 2025 | 1,498.00 | 1,699.00 | 1,386.00 | 1,429.00 | 1,429.00 | -3.77% | 16,391 |
| Dec 10, 2025 | 1,499.00 | 1,640.00 | 1,353.00 | 1,485.00 | 1,485.00 | 2.48% | 4,331 |
| Dec 9, 2025 | 1,389.00 | 1,449.00 | 1,387.00 | 1,449.00 | 1,449.00 | 4.32% | 7,225 |
| Dec 8, 2025 | 1,344.00 | 1,500.00 | 1,344.00 | 1,389.00 | 1,389.00 | 2.97% | 13,648 |
| Dec 5, 2025 | 1,390.00 | 1,400.00 | 1,301.00 | 1,349.00 | 1,349.00 | 3.77% | 30,168 |
| Dec 4, 2025 | 1,395.00 | 1,395.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.38% | 9,330 |
| Dec 3, 2025 | 1,397.00 | 1,400.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.11% | 771 |
| Dec 2, 2025 | 1,397.00 | 1,397.00 | 1,260.00 | 1,361.00 | 1,361.00 | 4.69% | 15,592 |
| Dec 1, 2025 | 1,397.00 | 1,397.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.22% | 23,281 |
| Nov 28, 2025 | 1,397.00 | 1,397.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.61% | 13,479 |
| Nov 27, 2025 | 1,396.00 | 1,396.00 | 1,268.00 | 1,308.00 | 1,308.00 | 0.23% | 10,790 |
| Nov 26, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.81% | 18,492 |
| Nov 25, 2025 | 1,398.00 | 1,400.00 | 1,305.00 | 1,329.00 | 1,329.00 | -0.52% | 3,436 |
| Nov 24, 2025 | 1,498.00 | 1,498.00 | 1,300.00 | 1,336.00 | 1,336.00 | -1.26% | 7,332 |
| Nov 21, 2025 | 1,400.00 | 1,600.00 | 1,313.00 | 1,353.00 | 1,353.00 | -3.22% | 6,543 |
| Nov 20, 2025 | 1,398.00 | 1,499.00 | 1,270.00 | 1,398.00 | 1,398.00 | 3.56% | 341 |
| Nov 19, 2025 | 1,398.00 | 1,398.00 | 1,301.00 | 1,350.00 | 1,350.00 | - | 3,762 |
| Nov 18, 2025 | 1,430.00 | 1,439.00 | 1,264.00 | 1,350.00 | 1,350.00 | -6.32% | 8,381 |
| Nov 17, 2025 | 1,399.00 | 1,494.00 | 1,330.00 | 1,441.00 | 1,441.00 | 3.00% | 3,084 |
| Nov 14, 2025 | 1,500.00 | 1,500.00 | 1,345.00 | 1,399.00 | 1,399.00 | -1.62% | 4,199 |
| Nov 13, 2025 | 1,433.00 | 1,433.00 | 1,324.00 | 1,422.00 | 1,422.00 | 4.18% | 1,478 |
| Nov 12, 2025 | 1,490.00 | 1,490.00 | 1,315.00 | 1,365.00 | 1,365.00 | 0.66% | 15,627 |
| Nov 11, 2025 | 1,475.00 | 1,475.00 | 1,302.00 | 1,356.00 | 1,356.00 | -0.80% | 7,191 |
| Nov 10, 2025 | 1,340.00 | 1,475.00 | 1,313.00 | 1,367.00 | 1,367.00 | 1.64% | 8,804 |
| Nov 7, 2025 | 1,498.00 | 1,498.00 | 1,304.00 | 1,345.00 | 1,345.00 | -2.68% | 10,715 |
| Nov 6, 2025 | 1,499.00 | 1,499.00 | 1,303.00 | 1,382.00 | 1,382.00 | -3.29% | 27,578 |
| Nov 5, 2025 | 1,637.00 | 1,639.00 | 1,301.00 | 1,429.00 | 1,429.00 | 0.07% | 2,761 |
| Nov 4, 2025 | 1,434.00 | 1,435.00 | 1,401.00 | 1,428.00 | 1,428.00 | -0.28% | 275 |
| Nov 3, 2025 | 1,499.00 | 1,500.00 | 1,400.00 | 1,432.00 | 1,432.00 | -0.14% | 1,756 |
| Oct 31, 2025 | 1,595.00 | 1,595.00 | 1,301.00 | 1,434.00 | 1,434.00 | 0.28% | 3,487 |
| Oct 30, 2025 | 1,402.00 | 1,436.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.78% | 10,581 |
| Oct 29, 2025 | 1,401.00 | 1,468.00 | 1,401.00 | 1,405.00 | 1,405.00 | -4.29% | 16,100 |
| Oct 28, 2025 | 1,508.00 | 1,508.00 | 1,412.00 | 1,468.00 | 1,468.00 | 1.66% | 11,249 |