ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,192.00
+46.00 (4.01%)
At close: Jul 31, 2026
ONE4U Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,200.00 | 1,316.00 | 1,100.00 | 1,192.00 | 1,192.00 | 4.01% | 2,246 |
| Jul 30, 2026 | 1,100.00 | 1,200.00 | 1,052.00 | 1,146.00 | 1,146.00 | -0.35% | 9,086 |
| Jul 29, 2026 | 1,200.00 | 1,250.00 | 1,050.00 | 1,150.00 | 1,150.00 | -0.35% | 27,382 |
| Jul 28, 2026 | 1,296.00 | 1,400.00 | 1,105.00 | 1,154.00 | 1,154.00 | -9.70% | 14,564 |
| Jul 27, 2026 | 1,299.00 | 1,419.00 | 1,100.00 | 1,278.00 | 1,278.00 | 3.48% | 16,298 |
| Jul 24, 2026 | 1,095.00 | 1,239.00 | 1,000.00 | 1,235.00 | 1,235.00 | 14.46% | 6,473 |
| Jul 23, 2026 | 1,097.00 | 1,097.00 | 1,040.00 | 1,079.00 | 1,079.00 | 3.75% | 992 |
| Jul 22, 2026 | 977.00 | 1,074.00 | 927.00 | 1,040.00 | 1,040.00 | 6.45% | 15,955 |
| Jul 21, 2026 | 1,000.00 | 1,000.00 | 935.00 | 977.00 | 977.00 | -1.01% | 651 |
| Jul 20, 2026 | 1,093.00 | 1,093.00 | 905.00 | 987.00 | 987.00 | 2.81% | 2,681 |
| Jul 16, 2026 | 997.00 | 997.00 | 935.00 | 960.00 | 960.00 | -1.23% | 14,836 |
| Jul 15, 2026 | 901.00 | 1,085.00 | 901.00 | 972.00 | 972.00 | 2.53% | 2,200 |
| Jul 14, 2026 | 1,082.00 | 1,082.00 | 910.00 | 948.00 | 948.00 | -4.91% | 6,987 |
| Jul 13, 2026 | 1,097.00 | 1,097.00 | 903.00 | 997.00 | 997.00 | 0.40% | 2,479 |
| Jul 10, 2026 | 1,099.00 | 1,099.00 | 913.00 | 993.00 | 993.00 | -1.88% | 25,572 |
| Jul 9, 2026 | 996.00 | 1,013.00 | 852.00 | 1,012.00 | 1,012.00 | 4.87% | 26,575 |
| Jul 8, 2026 | 995.00 | 995.00 | 890.00 | 965.00 | 965.00 | 8.92% | 1,447 |
| Jul 7, 2026 | 998.00 | 998.00 | 868.00 | 886.00 | 886.00 | -6.44% | 8,012 |
| Jul 6, 2026 | 998.00 | 998.00 | 853.00 | 947.00 | 947.00 | -0.73% | 562 |
| Jul 3, 2026 | 866.00 | 998.00 | 860.00 | 954.00 | 954.00 | -4.02% | 13,611 |
| Jul 2, 2026 | 1,000.00 | 1,100.00 | 860.00 | 994.00 | 994.00 | -0.30% | 5,117 |
| Jul 1, 2026 | 1,098.00 | 1,098.00 | 911.00 | 997.00 | 997.00 | -0.20% | 583 |
| Jun 30, 2026 | 1,090.00 | 1,090.00 | 930.00 | 999.00 | 999.00 | 0.50% | 516 |
| Jun 29, 2026 | 1,097.00 | 1,097.00 | 900.00 | 994.00 | 994.00 | -4.05% | 8,599 |
| Jun 26, 2026 | 1,100.00 | 1,143.00 | 912.00 | 1,036.00 | 1,036.00 | 4.02% | 364 |
| Jun 25, 2026 | 999.00 | 1,078.00 | 884.00 | 996.00 | 996.00 | 6.18% | 716 |
| Jun 24, 2026 | 998.00 | 998.00 | 933.00 | 938.00 | 938.00 | -1.37% | 3,662 |
| Jun 23, 2026 | 900.00 | 955.00 | 900.00 | 951.00 | 951.00 | 5.67% | 13,158 |
| Jun 22, 2026 | 999.00 | 999.00 | 888.00 | 900.00 | 900.00 | -3.54% | 2,055 |
| 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 |