ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,358.00
+25.00 (1.88%)
At close: Apr 17, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,867.00 | 1,867.00 | 1,721.00 | 1,827.00 | 1,827.00 | -0.76% | 2,901 |
| Feb 24, 2026 | 1,867.00 | 1,867.00 | 1,720.00 | 1,841.00 | 1,841.00 | -0.38% | 1,972 |
| Feb 23, 2026 | 1,887.00 | 1,887.00 | 1,750.00 | 1,848.00 | 1,848.00 | 2.67% | 1,892 |
| Feb 20, 2026 | 1,901.00 | 1,990.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.01% | 4,376 |
| Feb 19, 2026 | 1,900.00 | 1,985.00 | 1,866.00 | 1,895.00 | 1,895.00 | -4.53% | 19,841 |
| Feb 13, 2026 | 2,000.00 | 2,050.00 | 1,875.00 | 1,985.00 | 1,985.00 | 0.76% | 5,063 |
| Feb 12, 2026 | 1,850.00 | 2,000.00 | 1,850.00 | 1,970.00 | 1,970.00 | 4.34% | 30,045 |
| Feb 11, 2026 | 1,800.00 | 1,989.00 | 1,749.00 | 1,888.00 | 1,888.00 | 7.03% | 22,911 |
| Feb 10, 2026 | 1,749.00 | 1,799.00 | 1,712.00 | 1,764.00 | 1,764.00 | 2.56% | 61,516 |
| Feb 9, 2026 | 1,750.00 | 1,750.00 | 1,701.00 | 1,720.00 | 1,720.00 | -3.15% | 6,577 |
| Feb 6, 2026 | 1,740.00 | 1,878.00 | 1,662.00 | 1,776.00 | 1,776.00 | 3.26% | 12,419 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,707.00 | 1,720.00 | 1,720.00 | -4.12% | 9,600 |
| Feb 4, 2026 | 1,888.00 | 1,888.00 | 1,728.00 | 1,794.00 | 1,794.00 | -1.91% | 7,136 |
| Feb 3, 2026 | 1,899.00 | 1,899.00 | 1,750.00 | 1,829.00 | 1,829.00 | 3.63% | 17,688 |