ONE4U Co.,LTD. (XKON:122830)
South Korea · Delayed Price · Currency is KRW 1,319.00
+29.00 (2.25%)
At close: Sep 11, 2026
ONE4U Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,177.00 | 1,177.00 | 1,020.00 | 1,088.00 | 1,088.00 | 4.72% | 4,843 |
| Aug 6, 2026 | 1,086.00 | 1,086.00 | 1,000.00 | 1,039.00 | 1,039.00 | -1.33% | 2,745 |
| Aug 5, 2026 | 1,089.00 | 1,089.00 | 1,000.00 | 1,053.00 | 1,053.00 | -2.41% | 7,025 |
| Aug 4, 2026 | 1,190.00 | 1,190.00 | 1,000.00 | 1,079.00 | 1,079.00 | -3.40% | 5,600 |
| Aug 3, 2026 | 1,192.00 | 1,363.00 | 1,088.00 | 1,117.00 | 1,117.00 | -6.29% | 2,627 |
| 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 |