ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,876.00
-113.00 (-5.68%)
At close: Sep 12, 2025
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,871.00 | 1,999.00 | 1,702.00 | 1,876.00 | 1,876.00 | -5.68% | 17,239 |
| Sep 11, 2025 | 2,000.00 | 2,100.00 | 1,900.00 | 1,989.00 | 1,989.00 | -0.05% | 3,630 |
| Sep 10, 2025 | 1,993.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2.16% | 2,205 |
| Sep 9, 2025 | 2,000.00 | 2,000.00 | 1,854.00 | 1,948.00 | 1,948.00 | -1.07% | 15,453 |
| Sep 8, 2025 | 2,100.00 | 2,100.00 | 1,900.00 | 1,969.00 | 1,969.00 | 0.05% | 2,109 |
| Sep 5, 2025 | 2,035.00 | 2,035.00 | 1,933.00 | 1,968.00 | 1,968.00 | 0.56% | 7,913 |
| Sep 4, 2025 | 2,000.00 | 2,145.00 | 1,936.00 | 1,957.00 | 1,957.00 | 0.36% | 20,363 |
| Sep 3, 2025 | 1,930.00 | 1,998.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.10% | 7,870 |
| Sep 2, 2025 | 1,900.00 | 1,996.00 | 1,804.00 | 1,948.00 | 1,948.00 | 5.70% | 2,866 |
| Sep 1, 2025 | 1,880.00 | 1,930.00 | 1,800.00 | 1,843.00 | 1,843.00 | -1.97% | 4,790 |
| Aug 29, 2025 | 1,998.00 | 1,998.00 | 1,792.00 | 1,880.00 | 1,880.00 | -3.79% | 10,200 |
| Aug 28, 2025 | 1,999.00 | 1,999.00 | 1,820.00 | 1,954.00 | 1,954.00 | -1.06% | 1,933 |
| Aug 27, 2025 | 1,900.00 | 1,989.00 | 1,805.00 | 1,975.00 | 1,975.00 | -0.65% | 1,777 |
| Aug 26, 2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,988.00 | 1,988.00 | 4.63% | 4,179 |
| Aug 25, 2025 | 1,700.00 | 2,090.00 | 1,700.00 | 1,900.00 | 1,900.00 | 1.06% | 6,163 |
| Aug 22, 2025 | 1,896.00 | 1,896.00 | 1,700.00 | 1,880.00 | 1,880.00 | 4.44% | 17,945 |
| Aug 21, 2025 | 1,897.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.71% | 21,959 |
| Aug 20, 2025 | 1,999.00 | 1,999.00 | 1,750.00 | 1,889.00 | 1,889.00 | -1.10% | 29,704 |
| Aug 19, 2025 | 2,080.00 | 2,080.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.44% | 11,526 |
| Aug 18, 2025 | 2,190.00 | 2,190.00 | 1,922.00 | 1,978.00 | 1,978.00 | -1.10% | 21,735 |
| Aug 14, 2025 | 1,990.00 | 2,085.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.10% | 9,752 |
| Aug 13, 2025 | 2,100.00 | 2,100.00 | 1,951.00 | 1,998.00 | 1,998.00 | -1.09% | 28,492 |
| Aug 12, 2025 | 2,185.00 | 2,185.00 | 1,995.00 | 2,020.00 | 2,020.00 | -4.04% | 19,525 |
| Aug 11, 2025 | 2,190.00 | 2,190.00 | 2,070.00 | 2,105.00 | 2,105.00 | 2.18% | 11,632 |
| Aug 8, 2025 | 2,195.00 | 2,195.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.23% | 13,653 |
| Aug 7, 2025 | 2,150.00 | 2,150.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.86% | 15,675 |
| Aug 6, 2025 | 2,100.00 | 2,190.00 | 2,030.00 | 2,095.00 | 2,095.00 | 3.20% | 20,213 |
| Aug 5, 2025 | 2,200.00 | 2,200.00 | 2,000.00 | 2,030.00 | 2,030.00 | -1.93% | 16,041 |
| Aug 4, 2025 | 2,200.00 | 2,280.00 | 2,065.00 | 2,070.00 | 2,070.00 | -3.94% | 14,380 |
| Aug 1, 2025 | 2,100.00 | 2,200.00 | 2,090.00 | 2,155.00 | 2,155.00 | -0.23% | 5,625 |
| Jul 31, 2025 | 2,295.00 | 2,300.00 | 1,995.00 | 2,160.00 | 2,160.00 | -4.00% | 12,567 |
| Jul 30, 2025 | 2,180.00 | 2,400.00 | 2,100.00 | 2,250.00 | 2,250.00 | 3.21% | 14,093 |
| Jul 29, 2025 | 2,100.00 | 2,200.00 | 1,940.00 | 2,180.00 | 2,180.00 | 9.60% | 33,736 |
| Jul 28, 2025 | 1,996.00 | 2,030.00 | 1,940.00 | 1,989.00 | 1,989.00 | -2.26% | 20,219 |
| Jul 25, 2025 | 2,100.00 | 2,200.00 | 1,954.00 | 2,035.00 | 2,035.00 | 1.80% | 17,959 |
| Jul 24, 2025 | 2,100.00 | 2,100.00 | 1,902.00 | 1,999.00 | 1,999.00 | - | 13,017 |
| Jul 23, 2025 | 2,090.00 | 2,090.00 | 1,920.00 | 1,999.00 | 1,999.00 | -3.66% | 8,099 |
| Jul 22, 2025 | 2,190.00 | 2,200.00 | 1,907.00 | 2,075.00 | 2,075.00 | -5.25% | 17,993 |
| Jul 21, 2025 | 2,400.00 | 2,400.00 | 2,075.00 | 2,190.00 | 2,190.00 | -1.57% | 11,007 |
| Jul 18, 2025 | 2,205.00 | 2,400.00 | 2,115.00 | 2,225.00 | 2,225.00 | 0.91% | 2,863 |
| Jul 17, 2025 | 2,400.00 | 2,400.00 | 2,180.00 | 2,205.00 | 2,205.00 | -5.16% | 24,740 |
| Jul 16, 2025 | 2,600.00 | 2,600.00 | 2,200.00 | 2,325.00 | 2,325.00 | -6.06% | 48,515 |
| Jul 15, 2025 | 2,700.00 | 2,915.00 | 2,300.00 | 2,475.00 | 2,475.00 | -2.56% | 85,239 |
| Jul 14, 2025 | 2,210.00 | 2,540.00 | 2,210.00 | 2,540.00 | 2,540.00 | 14.93% | 65,760 |
| Jul 11, 2025 | 1,950.00 | 2,220.00 | 1,950.00 | 2,210.00 | 2,210.00 | 13.39% | 68,906 |
| Jul 10, 2025 | 1,900.00 | 1,952.00 | 1,763.00 | 1,949.00 | 1,949.00 | 14.78% | 82,838 |
| Jul 9, 2025 | 1,500.00 | 1,699.00 | 1,462.00 | 1,698.00 | 1,698.00 | 13.73% | 60,384 |
| Jul 8, 2025 | 1,493.00 | 1,499.00 | 1,412.00 | 1,493.00 | 1,493.00 | 6.64% | 16,067 |
| Jul 7, 2025 | 1,500.00 | 1,500.00 | 1,393.00 | 1,400.00 | 1,400.00 | -1.69% | 5,983 |
| Jul 4, 2025 | 1,498.00 | 1,498.00 | 1,394.00 | 1,424.00 | 1,424.00 | 0.64% | 7,386 |