ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,985.00
+15.00 (0.76%)
At close: Feb 13, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,000.00 | 2,050.00 | 1,875.00 | 1,985.00 | 1,985.00 | 0.76% | 5,063 |
| Feb 12, 2026 | 1,850.00 | 2,000.00 | 1,850.00 | 1,970.00 | 1,970.00 | 4.34% | 30,045 |
| Feb 11, 2026 | 1,800.00 | 1,989.00 | 1,749.00 | 1,888.00 | 1,888.00 | 7.03% | 22,911 |
| Feb 10, 2026 | 1,749.00 | 1,799.00 | 1,712.00 | 1,764.00 | 1,764.00 | 2.56% | 61,516 |
| Feb 9, 2026 | 1,750.00 | 1,750.00 | 1,701.00 | 1,720.00 | 1,720.00 | -3.15% | 6,577 |
| Feb 6, 2026 | 1,740.00 | 1,878.00 | 1,662.00 | 1,776.00 | 1,776.00 | 3.26% | 12,419 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,707.00 | 1,720.00 | 1,720.00 | -4.12% | 9,600 |
| Feb 4, 2026 | 1,888.00 | 1,888.00 | 1,728.00 | 1,794.00 | 1,794.00 | -1.91% | 7,136 |
| Feb 3, 2026 | 1,899.00 | 1,899.00 | 1,750.00 | 1,829.00 | 1,829.00 | 3.63% | 17,688 |
| Feb 2, 2026 | 1,900.00 | 1,900.00 | 1,755.00 | 1,765.00 | 1,765.00 | -5.87% | 16,176 |
| Jan 30, 2026 | 1,900.00 | 1,900.00 | 1,768.00 | 1,875.00 | 1,875.00 | 3.25% | 4,100 |
| Jan 29, 2026 | 1,826.00 | 1,826.00 | 1,795.00 | 1,816.00 | 1,816.00 | -0.71% | 12,830 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,785.00 | 1,829.00 | 1,829.00 | -4.89% | 27,903 |
| Jan 27, 2026 | 1,977.00 | 1,977.00 | 1,844.00 | 1,923.00 | 1,923.00 | -1.03% | 19,230 |
| Jan 26, 2026 | 2,000.00 | 2,060.00 | 1,876.00 | 1,943.00 | 1,943.00 | -1.92% | 6,887 |
| Jan 23, 2026 | 2,000.00 | 2,000.00 | 1,893.00 | 1,981.00 | 1,981.00 | -0.45% | 13,993 |
| Jan 22, 2026 | 1,999.00 | 1,999.00 | 1,926.00 | 1,990.00 | 1,990.00 | 3.32% | 23,134 |
| Jan 21, 2026 | 1,997.00 | 1,997.00 | 1,887.00 | 1,926.00 | 1,926.00 | 0.31% | 8,051 |
| Jan 20, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | -3.52% | 13,233 |
| Jan 19, 2026 | 2,010.00 | 2,015.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.75% | 13,173 |
| Jan 16, 2026 | 2,005.00 | 2,005.00 | 1,961.00 | 2,005.00 | 2,005.00 | 0.30% | 13,626 |
| Jan 15, 2026 | 2,100.00 | 2,100.00 | 1,961.00 | 1,999.00 | 1,999.00 | -1.53% | 18,800 |
| Jan 14, 2026 | 2,090.00 | 2,090.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1.50% | 3,179 |
| Jan 13, 2026 | 2,090.00 | 2,090.00 | 1,981.00 | 2,000.00 | 2,000.00 | -0.50% | 23,839 |
| Jan 12, 2026 | 2,040.00 | 2,130.00 | 1,995.00 | 2,010.00 | 2,010.00 | -1.47% | 19,529 |
| Jan 9, 2026 | 2,200.00 | 2,200.00 | 1,990.00 | 2,040.00 | 2,040.00 | -2.39% | 27,341 |
| 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 |