ONE4U Co.,LTD. (XKON:122830)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,880.00
+80.00 (4.44%)
At close: Aug 22, 2025, 3:30 PM KST

ONE4U Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,896.001,896.001,700.001,880.00-4.44%17,945
Aug 21, 20251,897.002,000.001,800.001,800.00--4.71%21,959
Aug 20, 20251,999.001,999.001,750.001,889.00--1.10%29,704
Aug 19, 20252,080.002,080.001,900.001,910.00--3.44%11,526
Aug 18, 20252,190.002,190.001,922.001,978.00--1.10%21,735
Aug 14, 20251,990.002,085.001,950.002,000.00-0.10%9,752
Aug 13, 20252,100.002,100.001,951.001,998.00--1.09%28,492
Aug 12, 20252,185.002,185.001,995.002,020.00--4.04%19,525
Aug 11, 20252,190.002,190.002,070.002,105.00-2.18%11,632
Aug 8, 20252,195.002,195.002,030.002,060.00-1.23%13,653
Aug 7, 20252,150.002,150.002,035.002,035.00--2.86%15,675
Aug 6, 20252,100.002,190.002,030.002,095.00-3.20%20,213
Aug 5, 20252,200.002,200.002,000.002,030.00--1.93%16,041
Aug 4, 20252,200.002,280.002,065.002,070.00--3.94%14,380
Aug 1, 20252,100.002,200.002,090.002,155.00--0.23%5,625
Jul 31, 20252,295.002,300.001,995.002,160.00--4.00%12,567
Jul 30, 20252,180.002,400.002,100.002,250.00-3.21%14,093
Jul 29, 20252,100.002,200.001,940.002,180.00-9.60%33,736
Jul 28, 20251,996.002,030.001,940.001,989.00--2.26%20,219
Jul 25, 20252,100.002,200.001,954.002,035.00-1.80%17,959
Jul 24, 20252,100.002,100.001,902.001,999.00--13,017
Jul 23, 20252,090.002,090.001,920.001,999.00--3.66%8,099
Jul 22, 20252,190.002,200.001,907.002,075.00--5.25%17,993
Jul 21, 20252,400.002,400.002,075.002,190.00--1.57%11,007
Jul 18, 20252,205.002,400.002,115.002,225.00-0.91%2,863
Jul 17, 20252,400.002,400.002,180.002,205.00--5.16%24,740
Jul 16, 20252,600.002,600.002,200.002,325.00--6.06%48,515
Jul 15, 20252,700.002,915.002,300.002,475.00--2.56%85,239
Jul 14, 20252,210.002,540.002,210.002,540.00-14.93%65,760
Jul 11, 20251,950.002,220.001,950.002,210.00-13.39%68,906
Jul 10, 20251,900.001,952.001,763.001,949.00-14.78%82,838
Jul 9, 20251,500.001,699.001,462.001,698.00-13.73%60,384
Jul 8, 20251,493.001,499.001,412.001,493.00-6.64%16,067
Jul 7, 20251,500.001,500.001,393.001,400.00--1.69%5,983
Jul 4, 20251,498.001,498.001,394.001,424.00-0.64%7,386
Jul 3, 20251,497.001,497.001,390.001,415.00-2.91%9,656
Jul 2, 20251,427.001,599.001,357.001,375.00--3.64%4,073
Jul 1, 20251,351.001,497.001,351.001,427.00-2.00%11,292
Jun 30, 20251,500.001,500.001,330.001,399.00-0.36%16,060
Jun 27, 20251,466.001,466.001,340.001,394.00--0.07%244
Jun 26, 20251,458.001,458.001,340.001,395.00--259
Jun 25, 20251,490.001,490.001,330.001,395.00-2.35%3,647
Jun 24, 20251,330.001,500.001,330.001,363.00-1.11%4,476
Jun 23, 20251,499.001,499.001,325.001,348.00--0.07%12,788
Jun 20, 20251,479.001,499.001,330.001,349.00--1.82%21,019
Jun 19, 20251,482.001,482.001,330.001,374.00-2.31%6,540
Jun 18, 20251,380.001,380.001,320.001,343.00-0.22%16,684
Jun 17, 20251,356.001,400.001,325.001,340.00--0.74%10,297
Jun 16, 20251,330.001,356.001,323.001,350.00-1.12%16,556
Jun 13, 20251,408.001,412.001,310.001,335.00--0.89%15,284