ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,537.00
+37.00 (2.47%)
At close: Mar 6, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,465.00 | 1,537.00 | 1,537.00 | 2.47% | 858 |
| Mar 5, 2026 | 1,599.00 | 1,600.00 | 1,498.00 | 1,500.00 | 1,500.00 | - | 9,743 |
| Mar 4, 2026 | 1,490.00 | 1,630.00 | 1,400.00 | 1,500.00 | 1,500.00 | -7.98% | 28,858 |
| Mar 3, 2026 | 1,800.00 | 1,800.00 | 1,601.00 | 1,630.00 | 1,630.00 | -2.16% | 14,762 |
| Feb 27, 2026 | 1,899.00 | 1,989.00 | 1,487.00 | 1,666.00 | 1,666.00 | -4.75% | 23,066 |
| Feb 26, 2026 | 1,829.00 | 1,829.00 | 1,701.00 | 1,749.00 | 1,749.00 | -4.27% | 15,583 |
| Feb 25, 2026 | 1,867.00 | 1,867.00 | 1,721.00 | 1,827.00 | 1,827.00 | -0.76% | 2,901 |
| Feb 24, 2026 | 1,867.00 | 1,867.00 | 1,720.00 | 1,841.00 | 1,841.00 | -0.38% | 1,972 |
| Feb 23, 2026 | 1,887.00 | 1,887.00 | 1,750.00 | 1,848.00 | 1,848.00 | 2.67% | 1,892 |
| Feb 20, 2026 | 1,901.00 | 1,990.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.01% | 4,376 |
| Feb 19, 2026 | 1,900.00 | 1,985.00 | 1,866.00 | 1,895.00 | 1,895.00 | -4.53% | 19,841 |
| 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 |