ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,029.00
-59.00 (-5.42%)
At close: Jun 18, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,097.00 | 1,097.00 | 880.00 | 933.00 | 933.00 | -9.33% | 16,009 |
| Jun 18, 2026 | 1,098.00 | 1,198.00 | 953.00 | 1,029.00 | 1,029.00 | -5.42% | 4,203 |
| Jun 17, 2026 | 1,228.00 | 1,228.00 | 951.00 | 1,088.00 | 1,088.00 | 0.93% | 5,990 |
| Jun 16, 2026 | 1,098.00 | 1,198.00 | 972.00 | 1,078.00 | 1,078.00 | 0.28% | 16,977 |
| Jun 15, 2026 | 1,098.00 | 1,100.00 | 1,000.00 | 1,075.00 | 1,075.00 | 4.37% | 1,398 |
| Jun 12, 2026 | 1,093.00 | 1,093.00 | 990.00 | 1,030.00 | 1,030.00 | 1.28% | 4,537 |
| Jun 11, 2026 | 1,097.00 | 1,100.00 | 982.00 | 1,017.00 | 1,017.00 | 1.90% | 2,105 |
| Jun 10, 2026 | 1,128.00 | 1,134.00 | 908.00 | 998.00 | 998.00 | 0.60% | 5,934 |
| Jun 9, 2026 | 1,097.00 | 1,097.00 | 906.00 | 992.00 | 992.00 | -1.29% | 10,848 |
| Jun 8, 2026 | 1,000.00 | 1,132.00 | 851.00 | 1,005.00 | 1,005.00 | 1.52% | 4,064 |
| Jun 5, 2026 | 999.00 | 999.00 | 901.00 | 990.00 | 990.00 | 4.43% | 5,292 |
| Jun 4, 2026 | 1,097.00 | 1,100.00 | 847.00 | 948.00 | 948.00 | -4.82% | 39,026 |
| Jun 2, 2026 | 900.00 | 1,000.00 | 900.00 | 996.00 | 996.00 | -0.30% | 8,822 |
| Jun 1, 2026 | 1,099.00 | 1,099.00 | 910.00 | 999.00 | 999.00 | 1.94% | 10,037 |
| May 29, 2026 | 1,100.00 | 1,100.00 | 958.00 | 980.00 | 980.00 | -0.81% | 26,827 |
| May 28, 2026 | 921.00 | 1,049.00 | 920.00 | 988.00 | 988.00 | 6.24% | 21,517 |
| May 27, 2026 | 1,070.00 | 1,070.00 | 930.00 | 930.00 | 930.00 | -13.81% | 56,830 |
| May 26, 2026 | 1,100.00 | 1,199.00 | 1,050.00 | 1,079.00 | 1,079.00 | 2.96% | 3,019 |
| May 22, 2026 | 1,198.00 | 1,198.00 | 922.00 | 1,048.00 | 1,048.00 | -3.32% | 78,533 |
| May 21, 2026 | 1,196.00 | 1,196.00 | 1,045.00 | 1,084.00 | 1,084.00 | 0.56% | 13,009 |
| May 20, 2026 | 1,195.00 | 1,195.00 | 1,051.00 | 1,078.00 | 1,078.00 | -3.49% | 24,520 |
| May 19, 2026 | 1,190.00 | 1,190.00 | 1,083.00 | 1,117.00 | 1,117.00 | -0.62% | 8,170 |
| May 18, 2026 | 1,101.00 | 1,300.00 | 1,040.00 | 1,124.00 | 1,124.00 | -5.70% | 22,266 |
| May 15, 2026 | 1,297.00 | 1,300.00 | 1,087.00 | 1,192.00 | 1,192.00 | -2.21% | 25,255 |
| May 14, 2026 | 1,233.00 | 1,233.00 | 1,193.00 | 1,219.00 | 1,219.00 | -1.06% | 16,398 |
| May 13, 2026 | 1,390.00 | 1,390.00 | 1,200.00 | 1,232.00 | 1,232.00 | -1.20% | 8,233 |
| May 12, 2026 | 1,249.00 | 1,250.00 | 1,210.00 | 1,247.00 | 1,247.00 | -0.16% | 16,924 |
| 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 |