ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 2,155.00
-5.00 (-0.23%)
At close: Aug 1, 2025, 3:30 PM KST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,100.00 | 2,200.00 | 2,090.00 | 2,155.00 | - | -0.23% | 5,625 |
| Jul 31, 2025 | 2,295.00 | 2,300.00 | 1,995.00 | 2,160.00 | - | -4.00% | 12,567 |
| Jul 30, 2025 | 2,180.00 | 2,400.00 | 2,100.00 | 2,250.00 | - | 3.21% | 14,093 |
| Jul 29, 2025 | 2,100.00 | 2,200.00 | 1,940.00 | 2,180.00 | - | 9.60% | 33,736 |
| Jul 28, 2025 | 1,996.00 | 2,030.00 | 1,940.00 | 1,989.00 | - | -2.26% | 20,219 |
| Jul 25, 2025 | 2,100.00 | 2,200.00 | 1,954.00 | 2,035.00 | - | 1.80% | 17,959 |
| Jul 24, 2025 | 2,100.00 | 2,100.00 | 1,902.00 | 1,999.00 | - | - | 13,017 |
| Jul 23, 2025 | 2,090.00 | 2,090.00 | 1,920.00 | 1,999.00 | - | -3.66% | 8,099 |
| Jul 22, 2025 | 2,190.00 | 2,200.00 | 1,907.00 | 2,075.00 | - | -5.25% | 17,993 |
| Jul 21, 2025 | 2,400.00 | 2,400.00 | 2,075.00 | 2,190.00 | - | -1.57% | 11,007 |
| Jul 18, 2025 | 2,205.00 | 2,400.00 | 2,115.00 | 2,225.00 | - | 0.91% | 2,863 |
| Jul 17, 2025 | 2,400.00 | 2,400.00 | 2,180.00 | 2,205.00 | - | -5.16% | 24,740 |
| Jul 16, 2025 | 2,600.00 | 2,600.00 | 2,200.00 | 2,325.00 | - | -6.06% | 48,515 |
| Jul 15, 2025 | 2,700.00 | 2,915.00 | 2,300.00 | 2,475.00 | - | -2.56% | 85,239 |
| Jul 14, 2025 | 2,210.00 | 2,540.00 | 2,210.00 | 2,540.00 | - | 14.93% | 65,760 |
| Jul 11, 2025 | 1,950.00 | 2,220.00 | 1,950.00 | 2,210.00 | - | 13.39% | 68,906 |
| Jul 10, 2025 | 1,900.00 | 1,952.00 | 1,763.00 | 1,949.00 | - | 14.78% | 82,838 |
| Jul 9, 2025 | 1,500.00 | 1,699.00 | 1,462.00 | 1,698.00 | - | 13.73% | 60,384 |
| Jul 8, 2025 | 1,493.00 | 1,499.00 | 1,412.00 | 1,493.00 | - | 6.64% | 16,067 |
| Jul 7, 2025 | 1,500.00 | 1,500.00 | 1,393.00 | 1,400.00 | - | -1.69% | 5,983 |
| Jul 4, 2025 | 1,498.00 | 1,498.00 | 1,394.00 | 1,424.00 | - | 0.64% | 7,386 |
| Jul 3, 2025 | 1,497.00 | 1,497.00 | 1,390.00 | 1,415.00 | - | 2.91% | 9,656 |
| Jul 2, 2025 | 1,427.00 | 1,599.00 | 1,357.00 | 1,375.00 | - | -3.64% | 4,073 |
| Jul 1, 2025 | 1,351.00 | 1,497.00 | 1,351.00 | 1,427.00 | - | 2.00% | 11,292 |
| Jun 30, 2025 | 1,500.00 | 1,500.00 | 1,330.00 | 1,399.00 | - | 0.36% | 16,060 |
| Jun 27, 2025 | 1,466.00 | 1,466.00 | 1,340.00 | 1,394.00 | - | -0.07% | 244 |
| Jun 26, 2025 | 1,458.00 | 1,458.00 | 1,340.00 | 1,395.00 | - | - | 259 |
| Jun 25, 2025 | 1,490.00 | 1,490.00 | 1,330.00 | 1,395.00 | - | 2.35% | 3,647 |
| Jun 24, 2025 | 1,330.00 | 1,500.00 | 1,330.00 | 1,363.00 | - | 1.11% | 4,476 |
| Jun 23, 2025 | 1,499.00 | 1,499.00 | 1,325.00 | 1,348.00 | - | -0.07% | 12,788 |
| Jun 20, 2025 | 1,479.00 | 1,499.00 | 1,330.00 | 1,349.00 | - | -1.82% | 21,019 |
| Jun 19, 2025 | 1,482.00 | 1,482.00 | 1,330.00 | 1,374.00 | - | 2.31% | 6,540 |
| Jun 18, 2025 | 1,380.00 | 1,380.00 | 1,320.00 | 1,343.00 | - | 0.22% | 16,684 |
| Jun 17, 2025 | 1,356.00 | 1,400.00 | 1,325.00 | 1,340.00 | - | -0.74% | 10,297 |
| Jun 16, 2025 | 1,330.00 | 1,356.00 | 1,323.00 | 1,350.00 | - | 1.12% | 16,556 |
| Jun 13, 2025 | 1,408.00 | 1,412.00 | 1,310.00 | 1,335.00 | - | -0.89% | 15,284 |
| Jun 12, 2025 | 1,425.00 | 1,425.00 | 1,320.00 | 1,347.00 | - | -2.25% | 13,477 |
| Jun 11, 2025 | 1,420.00 | 1,430.00 | 1,330.00 | 1,378.00 | - | 1.03% | 6,182 |
| Jun 10, 2025 | 1,323.00 | 1,407.00 | 1,323.00 | 1,364.00 | - | -0.15% | 5,535 |
| Jun 9, 2025 | 1,411.00 | 1,414.00 | 1,314.00 | 1,366.00 | - | -0.15% | 14,985 |
| Jun 5, 2025 | 1,498.00 | 1,498.00 | 1,325.00 | 1,368.00 | - | 0.15% | 4,139 |
| Jun 4, 2025 | 1,340.00 | 1,396.00 | 1,340.00 | 1,366.00 | - | 1.19% | 1,320 |
| Jun 2, 2025 | 1,373.00 | 1,373.00 | 1,331.00 | 1,350.00 | - | 1.43% | 4,077 |
| May 30, 2025 | 1,453.00 | 1,453.00 | 1,331.00 | 1,331.00 | - | -1.33% | 20,413 |
| May 29, 2025 | 1,330.00 | 1,378.00 | 1,320.00 | 1,349.00 | - | 0.75% | 5,916 |
| May 28, 2025 | 1,402.00 | 1,402.00 | 1,300.00 | 1,339.00 | - | -0.74% | 22,919 |
| May 27, 2025 | 1,403.00 | 1,403.00 | 1,330.00 | 1,349.00 | - | - | 6,418 |
| May 26, 2025 | 1,439.00 | 1,439.00 | 1,330.00 | 1,349.00 | - | -2.81% | 9,171 |
| May 23, 2025 | 1,461.00 | 1,461.00 | 1,327.00 | 1,388.00 | - | -0.50% | 25,644 |
| May 22, 2025 | 1,397.00 | 1,400.00 | 1,360.00 | 1,395.00 | - | 1.01% | 3,004 |