ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,334.00
+76.00 (6.04%)
At close: May 8, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,393.00 | 1,393.00 | 1,213.00 | 1,249.00 | 1,249.00 | -6.37% | 46,226 |
| May 8, 2026 | 1,257.00 | 1,350.00 | 1,202.00 | 1,334.00 | 1,334.00 | 6.04% | 15,338 |
| May 7, 2026 | 1,290.00 | 1,388.00 | 1,219.00 | 1,258.00 | 1,258.00 | -3.01% | 8,777 |
| May 6, 2026 | 1,290.00 | 1,450.00 | 1,245.00 | 1,297.00 | 1,297.00 | -0.23% | 9,737 |
| May 4, 2026 | 1,349.00 | 1,349.00 | 1,201.00 | 1,300.00 | 1,300.00 | 2.36% | 12,985 |
| Apr 30, 2026 | 1,247.00 | 1,378.00 | 1,204.00 | 1,270.00 | 1,270.00 | 1.93% | 3,817 |
| Apr 29, 2026 | 1,400.00 | 1,400.00 | 1,199.00 | 1,246.00 | 1,246.00 | -5.75% | 13,729 |
| Apr 28, 2026 | 1,300.00 | 1,397.00 | 1,084.00 | 1,322.00 | 1,322.00 | 3.69% | 35,224 |
| Apr 27, 2026 | 1,392.00 | 1,392.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.16% | 8,130 |
| Apr 24, 2026 | 1,391.00 | 1,391.00 | 1,245.00 | 1,273.00 | 1,273.00 | -4.21% | 9,073 |
| Apr 23, 2026 | 1,338.00 | 1,338.00 | 1,180.00 | 1,329.00 | 1,329.00 | -0.82% | 70,797 |
| Apr 22, 2026 | 1,344.00 | 1,344.00 | 1,302.00 | 1,340.00 | 1,340.00 | -0.67% | 6,850 |
| Apr 21, 2026 | 1,398.00 | 1,398.00 | 1,320.00 | 1,349.00 | 1,349.00 | 0.45% | 5,013 |
| Apr 20, 2026 | 1,490.00 | 1,490.00 | 1,290.00 | 1,343.00 | 1,343.00 | -1.10% | 14,916 |
| Apr 17, 2026 | 1,494.00 | 1,500.00 | 1,354.00 | 1,358.00 | 1,358.00 | 1.88% | 2,417 |
| Apr 16, 2026 | 1,385.00 | 1,385.00 | 1,281.00 | 1,333.00 | 1,333.00 | -0.07% | 4,071 |
| Apr 15, 2026 | 1,396.00 | 1,396.00 | 1,267.00 | 1,334.00 | 1,334.00 | 2.22% | 4,189 |
| Apr 14, 2026 | 1,398.00 | 1,398.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.90% | 8,106 |
| Apr 13, 2026 | 1,300.00 | 1,498.00 | 1,260.00 | 1,344.00 | 1,344.00 | -6.67% | 10,879 |
| Apr 10, 2026 | 1,485.00 | 1,485.00 | 1,333.00 | 1,440.00 | 1,440.00 | 0.77% | 11,211 |
| Apr 9, 2026 | 1,489.00 | 1,499.00 | 1,213.00 | 1,429.00 | 1,429.00 | 0.21% | 29,409 |
| Apr 8, 2026 | 1,350.00 | 1,497.00 | 1,303.00 | 1,426.00 | 1,426.00 | 4.09% | 9,568 |
| Apr 7, 2026 | 1,469.00 | 1,469.00 | 1,230.00 | 1,370.00 | 1,370.00 | -4.60% | 16,822 |
| Apr 6, 2026 | 1,388.00 | 1,480.00 | 1,335.00 | 1,436.00 | 1,436.00 | 3.38% | 7,104 |
| Apr 3, 2026 | 1,488.00 | 1,497.00 | 1,338.00 | 1,389.00 | 1,389.00 | -3.94% | 12,518 |
| Apr 2, 2026 | 1,390.00 | 1,500.00 | 1,350.00 | 1,446.00 | 1,446.00 | 4.03% | 7,794 |
| Apr 1, 2026 | 1,470.00 | 1,500.00 | 1,345.00 | 1,390.00 | 1,390.00 | -0.71% | 21,530 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | -3.78% | 11,530 |
| Mar 30, 2026 | 1,574.00 | 1,574.00 | 1,410.00 | 1,455.00 | 1,455.00 | 0.07% | 5,458 |
| Mar 27, 2026 | 1,589.00 | 1,589.00 | 1,411.00 | 1,454.00 | 1,454.00 | -1.89% | 7,323 |
| Mar 26, 2026 | 1,584.00 | 1,584.00 | 1,403.00 | 1,482.00 | 1,482.00 | 0.14% | 15,578 |
| Mar 25, 2026 | 1,553.00 | 1,553.00 | 1,427.00 | 1,480.00 | 1,480.00 | 2.35% | 3,182 |
| Mar 24, 2026 | 1,560.00 | 1,560.00 | 1,412.00 | 1,446.00 | 1,446.00 | -2.17% | 7,623 |
| Mar 23, 2026 | 1,599.00 | 1,599.00 | 1,420.00 | 1,478.00 | 1,478.00 | -4.52% | 18,149 |
| Mar 20, 2026 | 1,597.00 | 1,597.00 | 1,465.00 | 1,548.00 | 1,548.00 | 0.26% | 6,743 |
| Mar 19, 2026 | 1,560.00 | 1,590.00 | 1,500.00 | 1,544.00 | 1,544.00 | -3.98% | 10,957 |
| Mar 18, 2026 | 1,649.00 | 1,649.00 | 1,500.00 | 1,608.00 | 1,608.00 | -2.19% | 9,835 |
| Mar 17, 2026 | 1,599.00 | 1,687.00 | 1,440.00 | 1,644.00 | 1,644.00 | 2.75% | 9,382 |
| Mar 16, 2026 | 1,449.00 | 1,664.00 | 1,406.00 | 1,600.00 | 1,600.00 | 10.42% | 360 |
| Mar 13, 2026 | 1,464.00 | 1,549.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.16% | 2,352 |
| Mar 12, 2026 | 1,497.00 | 1,499.00 | 1,400.00 | 1,466.00 | 1,466.00 | -0.20% | 7,508 |
| Mar 11, 2026 | 1,600.00 | 1,700.00 | 1,420.00 | 1,469.00 | 1,469.00 | -3.23% | 21,197 |
| Mar 10, 2026 | 1,598.00 | 1,699.00 | 1,420.00 | 1,518.00 | 1,518.00 | -0.13% | 5,740 |
| Mar 9, 2026 | 1,537.00 | 1,582.00 | 1,450.00 | 1,520.00 | 1,520.00 | -1.11% | 5,853 |
| 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 |