ONE4U Co.,LTD. (XKON:122830)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,428.00
-16.00 (-1.11%)
At close: Oct 28, 2025

ONE4U Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,508.001,508.001,412.001,468.001,468.001.66%11,249
Oct 27, 20251,470.001,470.001,420.001,444.001,444.00-1.77%12,733
Oct 24, 20251,500.001,500.001,431.001,470.001,470.00-0.14%2,384
Oct 23, 20251,598.001,600.001,431.001,472.001,472.000.07%1,578
Oct 22, 20251,500.001,510.001,434.001,471.001,471.00-0.81%8,045
Oct 21, 20251,537.001,537.001,431.001,483.001,483.00-0.40%19,412
Oct 20, 20251,441.001,597.001,429.001,489.001,489.003.33%8,055
Oct 17, 20251,478.001,478.001,416.001,441.001,441.000.28%4,804
Oct 16, 20251,518.001,518.001,437.001,437.001,437.00-3.49%20,085
Oct 15, 20251,510.001,510.001,450.001,489.001,489.00-1.65%12,366
Oct 14, 20251,599.001,695.001,430.001,514.001,514.00-2.82%12,985
Oct 13, 20251,648.001,650.001,405.001,558.001,558.00-4.30%25,881
Oct 10, 20251,789.001,789.001,611.001,628.001,628.00-4.01%7,851
Oct 2, 20251,674.001,794.001,610.001,696.001,696.001.31%2,687
Oct 1, 20252,050.002,050.001,619.001,674.001,674.00-6.48%3,767
Sep 30, 20251,868.001,868.001,650.001,790.001,790.00-4.02%7,377
Sep 29, 20251,800.001,900.001,640.001,865.001,865.006.57%2,226
Sep 26, 20251,798.001,900.001,699.001,750.001,750.00-2.23%4,637
Sep 25, 20251,650.001,797.001,600.001,790.001,790.007.96%2,170
Sep 24, 20251,699.001,801.001,650.001,658.001,658.00-1.89%7,005
Sep 23, 20251,599.001,698.001,500.001,690.001,690.009.67%8,396
Sep 22, 20251,563.001,697.001,500.001,541.001,541.00-1.41%13,979
Sep 19, 20251,800.001,800.001,518.001,563.001,563.00-2.43%23,824
Sep 18, 20251,717.001,717.001,602.001,602.001,602.00-6.70%32,100
Sep 17, 20251,897.001,897.001,671.001,717.001,717.00-0.35%5,978
Sep 16, 20251,999.001,999.001,707.001,723.001,723.00-6.10%28,213
Sep 15, 20251,900.001,900.001,800.001,835.001,835.00-2.19%5,220
Sep 12, 20251,871.001,999.001,702.001,876.001,876.00-5.68%17,239
Sep 11, 20252,000.002,100.001,900.001,989.001,989.00-0.05%3,630
Sep 10, 20251,993.001,994.001,990.001,990.001,990.002.16%2,205
Sep 9, 20252,000.002,000.001,854.001,948.001,948.00-1.07%15,453
Sep 8, 20252,100.002,100.001,900.001,969.001,969.000.05%2,109
Sep 5, 20252,035.002,035.001,933.001,968.001,968.000.56%7,913
Sep 4, 20252,000.002,145.001,936.001,957.001,957.000.36%20,363
Sep 3, 20251,930.001,998.001,930.001,950.001,950.000.10%7,870
Sep 2, 20251,900.001,996.001,804.001,948.001,948.005.70%2,866
Sep 1, 20251,880.001,930.001,800.001,843.001,843.00-1.97%4,790
Aug 29, 20251,998.001,998.001,792.001,880.001,880.00-3.79%10,200
Aug 28, 20251,999.001,999.001,820.001,954.001,954.00-1.06%1,933
Aug 27, 20251,900.001,989.001,805.001,975.001,975.00-0.65%1,777
Aug 26, 20251,900.002,000.001,800.001,988.001,988.004.63%4,179
Aug 25, 20251,700.002,090.001,700.001,900.001,900.001.06%6,163
Aug 22, 20251,896.001,896.001,700.001,880.001,880.004.44%17,945
Aug 21, 20251,897.002,000.001,800.001,800.001,800.00-4.71%21,959
Aug 20, 20251,999.001,999.001,750.001,889.001,889.00-1.10%29,704
Aug 19, 20252,080.002,080.001,900.001,910.001,910.00-3.44%11,526
Aug 18, 20252,190.002,190.001,922.001,978.001,978.00-1.10%21,735
Aug 14, 20251,990.002,085.001,950.002,000.002,000.000.10%9,752
Aug 13, 20252,100.002,100.001,951.001,998.001,998.00-1.09%28,492
Aug 12, 20252,185.002,185.001,995.002,020.002,020.00-4.04%19,525