ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,357.00
+47.00 (3.59%)
At close: Oct 23, 2026
ONE4U Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,397.00 | 1,494.00 | 1,310.00 | 1,357.00 | 1,357.00 | 3.59% | 27,894 |
| Oct 22, 2026 | 1,357.00 | 1,360.00 | 1,258.00 | 1,310.00 | 1,310.00 | -2.17% | 12,195 |
| Oct 21, 2026 | 1,359.00 | 1,359.00 | 1,256.00 | 1,339.00 | 1,339.00 | 0.07% | 4,648 |
| Oct 20, 2026 | 1,349.00 | 1,498.00 | 1,281.00 | 1,338.00 | 1,338.00 | -0.07% | 17,875 |
| Oct 19, 2026 | 1,296.00 | 1,395.00 | 1,208.00 | 1,339.00 | 1,339.00 | 3.00% | 6,475 |
| Oct 16, 2026 | 1,397.00 | 1,397.00 | 1,209.00 | 1,300.00 | 1,300.00 | 0.46% | 11,597 |
| Oct 15, 2026 | 1,344.00 | 1,344.00 | 1,200.00 | 1,294.00 | 1,294.00 | - | 23,952 |
| Oct 14, 2026 | 1,340.00 | 1,340.00 | 1,215.00 | 1,294.00 | 1,294.00 | 0.15% | 15,588 |
| Oct 13, 2026 | 1,290.00 | 1,348.00 | 1,210.00 | 1,292.00 | 1,292.00 | 4.36% | 1,290 |
| Oct 12, 2026 | 1,253.00 | 1,256.00 | 1,206.00 | 1,238.00 | 1,238.00 | -1.67% | 3,312 |
| Oct 8, 2026 | 1,309.00 | 1,314.00 | 1,200.00 | 1,259.00 | 1,259.00 | -1.25% | 3,655 |
| Oct 7, 2026 | 1,344.00 | 1,344.00 | 1,235.00 | 1,275.00 | 1,275.00 | 0.79% | 668 |
| Oct 6, 2026 | 1,340.00 | 1,345.00 | 1,203.00 | 1,265.00 | 1,265.00 | 0.88% | 2,584 |
| Oct 2, 2026 | 1,279.00 | 1,298.00 | 1,230.00 | 1,254.00 | 1,254.00 | 0.97% | 3,852 |
| Oct 1, 2026 | 1,280.00 | 1,296.00 | 1,202.00 | 1,242.00 | 1,242.00 | -0.56% | 760 |
| Sep 30, 2026 | 1,289.00 | 1,289.00 | 1,200.00 | 1,249.00 | 1,249.00 | 1.22% | 1,634 |
| Sep 29, 2026 | 1,299.00 | 1,299.00 | 1,200.00 | 1,234.00 | 1,234.00 | -0.96% | 6,203 |
| Sep 28, 2026 | 1,300.00 | 1,344.00 | 1,200.00 | 1,246.00 | 1,246.00 | 0.56% | 4,804 |
| Sep 23, 2026 | 1,340.00 | 1,340.00 | 1,175.00 | 1,239.00 | 1,239.00 | -1.35% | 7,049 |
| Sep 22, 2026 | 1,295.00 | 1,399.00 | 1,201.00 | 1,256.00 | 1,256.00 | 1.37% | 4,396 |
| Sep 21, 2026 | 1,340.00 | 1,340.00 | 1,150.00 | 1,239.00 | 1,239.00 | -1.20% | 10,834 |
| Sep 18, 2026 | 1,248.00 | 1,275.00 | 1,199.00 | 1,254.00 | 1,254.00 | 0.48% | 8,137 |
| Sep 17, 2026 | 1,344.00 | 1,344.00 | 1,171.00 | 1,248.00 | 1,248.00 | -3.26% | 6,591 |
| Sep 16, 2026 | 1,347.00 | 1,347.00 | 1,250.00 | 1,290.00 | 1,290.00 | -0.15% | 1,059 |
| Sep 15, 2026 | 1,355.00 | 1,355.00 | 1,260.00 | 1,292.00 | 1,292.00 | -4.15% | 204 |
| Sep 14, 2026 | 1,486.00 | 1,486.00 | 1,274.00 | 1,348.00 | 1,348.00 | 2.20% | 2,196 |
| Sep 11, 2026 | 1,390.00 | 1,390.00 | 1,211.00 | 1,319.00 | 1,319.00 | 2.25% | 566 |
| Sep 10, 2026 | 1,378.00 | 1,400.00 | 1,260.00 | 1,290.00 | 1,290.00 | -0.31% | 18,034 |
| Sep 9, 2026 | 1,400.00 | 1,447.00 | 1,216.00 | 1,294.00 | 1,294.00 | -2.19% | 4,682 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,260.00 | 1,323.00 | 1,323.00 | -0.90% | 11,393 |
| Sep 7, 2026 | 1,348.00 | 1,348.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1.83% | 2,279 |
| Sep 4, 2026 | 1,348.00 | 1,348.00 | 1,256.00 | 1,311.00 | 1,311.00 | -0.08% | 3,376 |
| Sep 3, 2026 | 1,359.00 | 1,360.00 | 1,255.00 | 1,312.00 | 1,312.00 | -0.15% | 10,867 |
| Sep 2, 2026 | 1,547.00 | 1,547.00 | 1,251.00 | 1,314.00 | 1,314.00 | -5.06% | 15,206 |
| Sep 1, 2026 | 1,289.00 | 1,399.00 | 1,200.00 | 1,384.00 | 1,384.00 | 13.54% | 22,619 |
| Aug 31, 2026 | 1,286.00 | 1,286.00 | 1,170.00 | 1,219.00 | 1,219.00 | - | 13,137 |
| Aug 28, 2026 | 1,280.00 | 1,280.00 | 1,200.00 | 1,219.00 | 1,219.00 | -1.06% | 5,175 |
| Aug 27, 2026 | 1,231.00 | 1,315.00 | 1,224.00 | 1,232.00 | 1,232.00 | 0.08% | 39,849 |
| Aug 26, 2026 | 1,274.00 | 1,274.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.32% | 55,219 |
| Aug 25, 2026 | 1,174.00 | 1,289.00 | 1,174.00 | 1,215.00 | 1,215.00 | 3.49% | 70,721 |
| Aug 24, 2026 | 1,200.00 | 1,200.00 | 1,117.00 | 1,174.00 | 1,174.00 | 1.38% | 12,200 |
| Aug 21, 2026 | 1,280.00 | 1,280.00 | 1,108.00 | 1,158.00 | 1,158.00 | -4.61% | 4,907 |
| Aug 20, 2026 | 1,295.00 | 1,295.00 | 1,135.00 | 1,214.00 | 1,214.00 | 2.02% | 3,760 |
| Aug 19, 2026 | 1,279.00 | 1,279.00 | 1,103.00 | 1,190.00 | 1,190.00 | -2.94% | 6,853 |
| Aug 18, 2026 | 1,299.00 | 1,398.00 | 1,102.00 | 1,226.00 | 1,226.00 | 0.49% | 18,094 |
| Aug 14, 2026 | 1,200.00 | 1,240.00 | 1,106.00 | 1,220.00 | 1,220.00 | 5.63% | 21,223 |
| Aug 13, 2026 | 1,100.00 | 1,186.00 | 1,050.00 | 1,155.00 | 1,155.00 | 8.15% | 22,016 |
| Aug 12, 2026 | 1,050.00 | 1,200.00 | 1,016.00 | 1,068.00 | 1,068.00 | -2.73% | 8,396 |
| Aug 11, 2026 | 1,200.00 | 1,200.00 | 1,010.00 | 1,098.00 | 1,098.00 | -4.44% | 6,585 |
| Aug 10, 2026 | 1,190.00 | 1,190.00 | 1,012.00 | 1,149.00 | 1,149.00 | 5.61% | 7,111 |