ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 980.00
-8.00 (-0.81%)
At close: May 29, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |