ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,696.00
+22.00 (1.31%)
At close: Oct 2, 2025
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,674.00 | 1,794.00 | 1,610.00 | 1,696.00 | 1,696.00 | 1.31% | 2,687 |
| Oct 1, 2025 | 2,050.00 | 2,050.00 | 1,619.00 | 1,674.00 | 1,674.00 | -6.48% | 3,767 |
| Sep 30, 2025 | 1,868.00 | 1,868.00 | 1,650.00 | 1,790.00 | 1,790.00 | -4.02% | 7,377 |
| Sep 29, 2025 | 1,800.00 | 1,900.00 | 1,640.00 | 1,865.00 | 1,865.00 | 6.57% | 2,226 |
| Sep 26, 2025 | 1,798.00 | 1,900.00 | 1,699.00 | 1,750.00 | 1,750.00 | -2.23% | 4,637 |
| Sep 25, 2025 | 1,650.00 | 1,797.00 | 1,600.00 | 1,790.00 | 1,790.00 | 7.96% | 2,170 |
| Sep 24, 2025 | 1,699.00 | 1,801.00 | 1,650.00 | 1,658.00 | 1,658.00 | -1.89% | 7,005 |
| Sep 23, 2025 | 1,599.00 | 1,698.00 | 1,500.00 | 1,690.00 | 1,690.00 | 9.67% | 8,396 |
| Sep 22, 2025 | 1,563.00 | 1,697.00 | 1,500.00 | 1,541.00 | 1,541.00 | -1.41% | 13,979 |
| Sep 19, 2025 | 1,800.00 | 1,800.00 | 1,518.00 | 1,563.00 | 1,563.00 | -2.43% | 23,824 |
| Sep 18, 2025 | 1,717.00 | 1,717.00 | 1,602.00 | 1,602.00 | 1,602.00 | -6.70% | 32,100 |
| Sep 17, 2025 | 1,897.00 | 1,897.00 | 1,671.00 | 1,717.00 | 1,717.00 | -0.35% | 5,978 |
| Sep 16, 2025 | 1,999.00 | 1,999.00 | 1,707.00 | 1,723.00 | 1,723.00 | -6.10% | 28,213 |
| Sep 15, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,835.00 | 1,835.00 | -2.19% | 5,220 |
| Sep 12, 2025 | 1,871.00 | 1,999.00 | 1,702.00 | 1,876.00 | 1,876.00 | -5.68% | 17,239 |
| Sep 11, 2025 | 2,000.00 | 2,100.00 | 1,900.00 | 1,989.00 | 1,989.00 | -0.05% | 3,630 |
| Sep 10, 2025 | 1,993.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2.16% | 2,205 |
| Sep 9, 2025 | 2,000.00 | 2,000.00 | 1,854.00 | 1,948.00 | 1,948.00 | -1.07% | 15,453 |
| Sep 8, 2025 | 2,100.00 | 2,100.00 | 1,900.00 | 1,969.00 | 1,969.00 | 0.05% | 2,109 |
| Sep 5, 2025 | 2,035.00 | 2,035.00 | 1,933.00 | 1,968.00 | 1,968.00 | 0.56% | 7,913 |
| Sep 4, 2025 | 2,000.00 | 2,145.00 | 1,936.00 | 1,957.00 | 1,957.00 | 0.36% | 20,363 |
| Sep 3, 2025 | 1,930.00 | 1,998.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.10% | 7,870 |
| Sep 2, 2025 | 1,900.00 | 1,996.00 | 1,804.00 | 1,948.00 | 1,948.00 | 5.70% | 2,866 |
| Sep 1, 2025 | 1,880.00 | 1,930.00 | 1,800.00 | 1,843.00 | 1,843.00 | -1.97% | 4,790 |
| Aug 29, 2025 | 1,998.00 | 1,998.00 | 1,792.00 | 1,880.00 | 1,880.00 | -3.79% | 10,200 |
| Aug 28, 2025 | 1,999.00 | 1,999.00 | 1,820.00 | 1,954.00 | 1,954.00 | -1.06% | 1,933 |
| Aug 27, 2025 | 1,900.00 | 1,989.00 | 1,805.00 | 1,975.00 | 1,975.00 | -0.65% | 1,777 |
| Aug 26, 2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,988.00 | 1,988.00 | 4.63% | 4,179 |
| Aug 25, 2025 | 1,700.00 | 2,090.00 | 1,700.00 | 1,900.00 | 1,900.00 | 1.06% | 6,163 |
| Aug 22, 2025 | 1,896.00 | 1,896.00 | 1,700.00 | 1,880.00 | 1,880.00 | 4.44% | 17,945 |
| Aug 21, 2025 | 1,897.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.71% | 21,959 |
| Aug 20, 2025 | 1,999.00 | 1,999.00 | 1,750.00 | 1,889.00 | 1,889.00 | -1.10% | 29,704 |
| Aug 19, 2025 | 2,080.00 | 2,080.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.44% | 11,526 |
| Aug 18, 2025 | 2,190.00 | 2,190.00 | 1,922.00 | 1,978.00 | 1,978.00 | -1.10% | 21,735 |
| Aug 14, 2025 | 1,990.00 | 2,085.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.10% | 9,752 |
| Aug 13, 2025 | 2,100.00 | 2,100.00 | 1,951.00 | 1,998.00 | 1,998.00 | -1.09% | 28,492 |
| Aug 12, 2025 | 2,185.00 | 2,185.00 | 1,995.00 | 2,020.00 | 2,020.00 | -4.04% | 19,525 |
| Aug 11, 2025 | 2,190.00 | 2,190.00 | 2,070.00 | 2,105.00 | 2,105.00 | 2.18% | 11,632 |
| Aug 8, 2025 | 2,195.00 | 2,195.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.23% | 13,653 |
| Aug 7, 2025 | 2,150.00 | 2,150.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.86% | 15,675 |
| Aug 6, 2025 | 2,100.00 | 2,190.00 | 2,030.00 | 2,095.00 | 2,095.00 | 3.20% | 20,213 |
| Aug 5, 2025 | 2,200.00 | 2,200.00 | 2,000.00 | 2,030.00 | 2,030.00 | -1.93% | 16,041 |
| Aug 4, 2025 | 2,200.00 | 2,280.00 | 2,065.00 | 2,070.00 | 2,070.00 | -3.94% | 14,380 |
| Aug 1, 2025 | 2,100.00 | 2,200.00 | 2,090.00 | 2,155.00 | 2,155.00 | -0.23% | 5,625 |
| Jul 31, 2025 | 2,295.00 | 2,300.00 | 1,995.00 | 2,160.00 | 2,160.00 | -4.00% | 12,567 |
| Jul 30, 2025 | 2,180.00 | 2,400.00 | 2,100.00 | 2,250.00 | 2,250.00 | 3.21% | 14,093 |
| Jul 29, 2025 | 2,100.00 | 2,200.00 | 1,940.00 | 2,180.00 | 2,180.00 | 9.60% | 33,736 |
| Jul 28, 2025 | 1,996.00 | 2,030.00 | 1,940.00 | 1,989.00 | 1,989.00 | -2.26% | 20,219 |
| Jul 25, 2025 | 2,100.00 | 2,200.00 | 1,954.00 | 2,035.00 | 2,035.00 | 1.80% | 17,959 |
| Jul 24, 2025 | 2,100.00 | 2,100.00 | 1,902.00 | 1,999.00 | 1,999.00 | - | 13,017 |