ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea
· Delayed Price · Currency is KRW 751.00
-56.00 (-6.94%)
At close: Dec 4, 2025
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 750.00 | 770.00 | 748.00 | 753.00 | 753.00 | 0.27% | 101,373 |
| Dec 4, 2025 | 807.00 | 817.00 | 730.00 | 751.00 | 751.00 | -6.94% | 427,965 |
| Dec 3, 2025 | 796.00 | 818.00 | 788.00 | 807.00 | 807.00 | 0.50% | 87,969 |
| Dec 2, 2025 | 816.00 | 816.00 | 770.00 | 803.00 | 803.00 | -1.71% | 138,462 |
| Dec 1, 2025 | 795.00 | 862.00 | 786.00 | 817.00 | 817.00 | 4.48% | 481,985 |
| Nov 28, 2025 | 744.00 | 782.00 | 744.00 | 782.00 | 782.00 | 4.13% | 109,673 |
| Nov 27, 2025 | 785.00 | 785.00 | 711.00 | 751.00 | 751.00 | 0.27% | 119,811 |
| Nov 26, 2025 | 704.00 | 790.00 | 681.00 | 749.00 | 749.00 | 8.08% | 478,836 |
| Nov 25, 2025 | 730.00 | 730.00 | 688.00 | 693.00 | 693.00 | -1.98% | 232,094 |
| Nov 24, 2025 | 795.00 | 795.00 | 703.00 | 707.00 | 707.00 | -7.94% | 311,333 |
| Nov 21, 2025 | 775.00 | 781.00 | 750.00 | 768.00 | 768.00 | -4.00% | 199,352 |
| Nov 20, 2025 | 765.00 | 821.00 | 753.00 | 800.00 | 800.00 | 4.58% | 338,543 |
| Nov 19, 2025 | 801.00 | 819.00 | 761.00 | 765.00 | 765.00 | -4.38% | 293,187 |
| Nov 18, 2025 | 830.00 | 855.00 | 776.00 | 800.00 | 800.00 | -4.53% | 531,347 |
| Nov 17, 2025 | 833.00 | 990.00 | 832.00 | 838.00 | 838.00 | 0.60% | 1,554,650 |
| Nov 14, 2025 | 955.00 | 955.00 | 780.00 | 833.00 | 833.00 | -12.22% | 2,143,386 |
| Nov 13, 2025 | 980.00 | 1,000.00 | 890.00 | 949.00 | 949.00 | -0.94% | 1,352,705 |
| Nov 12, 2025 | 943.00 | 1,029.00 | 885.00 | 958.00 | 958.00 | -11.05% | 3,273,230 |
| Nov 11, 2025 | 1,544.00 | 1,571.00 | 1,077.00 | 1,077.00 | 1,077.00 | -29.97% | 5,337,556 |
| Nov 10, 2025 | 1,626.00 | 1,639.00 | 1,538.00 | 1,538.00 | 1,538.00 | -5.41% | 295,856 |
| Nov 7, 2025 | 1,683.00 | 1,687.00 | 1,595.00 | 1,626.00 | 1,626.00 | -3.39% | 154,996 |
| Nov 6, 2025 | 1,749.00 | 1,750.00 | 1,630.00 | 1,683.00 | 1,683.00 | 0.90% | 401,738 |
| Nov 5, 2025 | 1,740.00 | 1,740.00 | 1,500.00 | 1,668.00 | 1,668.00 | -2.34% | 1,040,282 |
| Nov 4, 2025 | 1,575.00 | 1,744.00 | 1,533.00 | 1,708.00 | 1,708.00 | 7.08% | 611,875 |
| Nov 3, 2025 | 1,640.00 | 1,680.00 | 1,500.00 | 1,595.00 | 1,595.00 | -2.74% | 743,279 |
| Oct 31, 2025 | 1,634.00 | 1,668.00 | 1,537.00 | 1,640.00 | 1,640.00 | 0.24% | 302,121 |
| Oct 30, 2025 | 1,607.00 | 1,688.00 | 1,560.00 | 1,636.00 | 1,636.00 | 1.80% | 325,246 |
| Oct 29, 2025 | 1,615.00 | 1,615.00 | 1,570.00 | 1,607.00 | 1,607.00 | - | 110,968 |
| Oct 28, 2025 | 1,620.00 | 1,710.00 | 1,553.00 | 1,607.00 | 1,607.00 | -0.80% | 153,164 |
| Oct 27, 2025 | 1,643.00 | 1,643.00 | 1,512.00 | 1,620.00 | 1,620.00 | -1.40% | 589,472 |
| Oct 24, 2025 | 1,650.00 | 1,659.00 | 1,540.00 | 1,643.00 | 1,643.00 | 0.12% | 370,618 |
| Oct 23, 2025 | 1,691.00 | 1,714.00 | 1,641.00 | 1,641.00 | 1,641.00 | -4.15% | 289,339 |
| Oct 22, 2025 | 1,682.00 | 1,751.00 | 1,654.00 | 1,712.00 | 1,712.00 | 0.47% | 155,172 |
| Oct 21, 2025 | 1,692.00 | 1,791.00 | 1,670.00 | 1,704.00 | 1,704.00 | 0.71% | 189,637 |
| Oct 20, 2025 | 1,700.00 | 1,747.00 | 1,681.00 | 1,692.00 | 1,692.00 | -0.47% | 187,852 |
| Oct 17, 2025 | 1,691.00 | 1,716.00 | 1,662.00 | 1,700.00 | 1,700.00 | 0.53% | 111,962 |
| Oct 16, 2025 | 1,704.00 | 1,734.00 | 1,660.00 | 1,691.00 | 1,691.00 | -0.76% | 148,006 |
| Oct 15, 2025 | 1,651.00 | 1,732.00 | 1,650.00 | 1,704.00 | 1,704.00 | 0.12% | 141,285 |
| Oct 14, 2025 | 1,579.00 | 1,785.00 | 1,450.00 | 1,702.00 | 1,702.00 | 7.86% | 828,057 |
| Oct 13, 2025 | 1,709.00 | 1,710.00 | 1,510.00 | 1,578.00 | 1,578.00 | -7.67% | 579,148 |
| Oct 10, 2025 | 1,730.00 | 1,778.00 | 1,709.00 | 1,709.00 | 1,709.00 | -2.01% | 69,446 |
| Oct 2, 2025 | 1,760.00 | 1,820.00 | 1,740.00 | 1,744.00 | 1,744.00 | -2.13% | 211,617 |
| Oct 1, 2025 | 1,847.00 | 1,847.00 | 1,773.00 | 1,782.00 | 1,782.00 | -0.22% | 112,477 |
| Sep 30, 2025 | 1,881.00 | 1,900.00 | 1,700.00 | 1,786.00 | 1,786.00 | -5.05% | 666,564 |
| Sep 29, 2025 | 1,877.00 | 2,225.00 | 1,790.00 | 1,881.00 | 1,881.00 | -0.32% | 1,952,233 |
| Sep 26, 2025 | 1,888.00 | 1,960.00 | 1,785.00 | 1,887.00 | 1,887.00 | -2.23% | 397,960 |
| Sep 25, 2025 | 1,851.00 | 1,990.00 | 1,760.00 | 1,930.00 | 1,930.00 | 2.22% | 1,440,431 |
| Sep 24, 2025 | 1,555.00 | 2,000.00 | 1,555.00 | 1,888.00 | 1,888.00 | 19.34% | 6,078,978 |
| Sep 23, 2025 | 1,457.00 | 1,600.00 | 1,418.00 | 1,582.00 | 1,582.00 | 8.58% | 444,311 |
| Sep 22, 2025 | 1,550.00 | 1,550.00 | 1,457.00 | 1,457.00 | 1,457.00 | -4.14% | 143,314 |
| Sep 19, 2025 | 1,532.00 | 1,656.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.85% | 423,212 |
| Sep 18, 2025 | 1,484.00 | 1,587.00 | 1,483.00 | 1,533.00 | 1,533.00 | 3.30% | 108,654 |
| Sep 17, 2025 | 1,483.00 | 1,502.00 | 1,400.00 | 1,484.00 | 1,484.00 | 0.07% | 53,535 |
| Sep 16, 2025 | 1,535.00 | 1,560.00 | 1,450.00 | 1,483.00 | 1,483.00 | -3.39% | 108,194 |
| Sep 15, 2025 | 1,504.00 | 1,549.00 | 1,474.00 | 1,535.00 | 1,535.00 | 2.13% | 93,198 |
| Sep 12, 2025 | 1,494.00 | 1,548.00 | 1,462.00 | 1,503.00 | 1,503.00 | -0.07% | 88,312 |
| Sep 11, 2025 | 1,530.00 | 1,539.00 | 1,491.00 | 1,504.00 | 1,504.00 | -2.27% | 93,691 |
| Sep 10, 2025 | 1,457.00 | 1,554.00 | 1,455.00 | 1,539.00 | 1,539.00 | 4.62% | 165,304 |
| Sep 9, 2025 | 1,447.00 | 1,477.00 | 1,447.00 | 1,471.00 | 1,471.00 | -0.34% | 63,940 |
| Sep 8, 2025 | 1,443.00 | 1,570.00 | 1,442.00 | 1,476.00 | 1,476.00 | 1.30% | 298,911 |
| Sep 5, 2025 | 1,287.00 | 1,625.00 | 1,226.00 | 1,457.00 | 1,457.00 | 13.21% | 1,949,320 |
| Sep 4, 2025 | 1,305.00 | 1,341.00 | 1,270.00 | 1,287.00 | 1,287.00 | -2.28% | 149,889 |
| Sep 3, 2025 | 1,339.00 | 1,399.00 | 1,298.00 | 1,317.00 | 1,317.00 | -1.64% | 272,094 |
| Sep 2, 2025 | 1,371.00 | 1,400.00 | 1,335.00 | 1,339.00 | 1,339.00 | -3.67% | 140,133 |
| Sep 1, 2025 | 1,420.00 | 1,561.00 | 1,340.00 | 1,390.00 | 1,390.00 | -2.80% | 346,627 |
| Aug 29, 2025 | 1,523.00 | 1,523.00 | 1,374.00 | 1,430.00 | 1,430.00 | -6.11% | 371,434 |
| Aug 28, 2025 | 1,526.00 | 1,618.00 | 1,502.00 | 1,523.00 | 1,523.00 | -0.20% | 202,523 |
| Aug 27, 2025 | 1,589.00 | 1,660.00 | 1,525.00 | 1,526.00 | 1,526.00 | -4.03% | 166,210 |
| Aug 26, 2025 | 1,527.00 | 1,630.00 | 1,501.00 | 1,590.00 | 1,590.00 | 4.13% | 233,903 |
| Aug 25, 2025 | 1,584.00 | 1,584.00 | 1,460.00 | 1,527.00 | 1,527.00 | -3.60% | 292,828 |
| Aug 22, 2025 | 1,620.00 | 1,672.00 | 1,565.00 | 1,584.00 | 1,584.00 | -3.88% | 244,493 |
| Aug 21, 2025 | 1,700.00 | 1,710.00 | 1,605.00 | 1,648.00 | 1,648.00 | -5.01% | 390,796 |
| Aug 20, 2025 | 1,690.00 | 1,950.00 | 1,655.00 | 1,735.00 | 1,735.00 | 5.73% | 2,390,134 |
| Aug 19, 2025 | 1,449.00 | 1,883.00 | 1,449.00 | 1,641.00 | 1,641.00 | 13.25% | 9,394,585 |
| Aug 18, 2025 | 1,695.00 | 1,699.00 | 1,431.00 | 1,449.00 | 1,449.00 | -17.20% | 847,647 |
| Aug 14, 2025 | 1,623.00 | 2,190.00 | 1,623.00 | 1,750.00 | 1,750.00 | 1.45% | 2,898,635 |
| Aug 13, 2025 | 1,638.00 | 1,865.00 | 1,597.00 | 1,725.00 | 1,725.00 | 5.31% | 395,876 |
| Aug 12, 2025 | 1,626.00 | 1,659.00 | 1,605.00 | 1,638.00 | 1,638.00 | -0.12% | 88,466 |
| Aug 11, 2025 | 1,657.00 | 1,676.00 | 1,600.00 | 1,640.00 | 1,640.00 | -0.97% | 129,021 |
| Aug 8, 2025 | 1,740.00 | 1,752.00 | 1,650.00 | 1,656.00 | 1,656.00 | -5.64% | 171,347 |
| Aug 7, 2025 | 1,719.00 | 1,797.00 | 1,705.00 | 1,755.00 | 1,755.00 | 1.27% | 118,464 |
| Aug 6, 2025 | 1,742.00 | 1,800.00 | 1,666.00 | 1,733.00 | 1,733.00 | -2.26% | 100,498 |
| Aug 5, 2025 | 1,782.00 | 1,859.00 | 1,730.00 | 1,773.00 | 1,773.00 | -0.51% | 158,207 |
| Aug 4, 2025 | 1,606.00 | 2,005.00 | 1,606.00 | 1,782.00 | 1,782.00 | 10.96% | 1,673,839 |
| Aug 1, 2025 | 1,799.00 | 1,801.00 | 1,606.00 | 1,606.00 | 1,606.00 | -10.73% | 191,395 |
| Jul 31, 2025 | 1,784.00 | 1,825.00 | 1,756.00 | 1,799.00 | 1,799.00 | 0.84% | 74,937 |
| Jul 30, 2025 | 1,750.00 | 1,834.00 | 1,750.00 | 1,784.00 | 1,784.00 | 0.85% | 180,331 |
| Jul 29, 2025 | 1,749.00 | 1,842.00 | 1,722.00 | 1,769.00 | 1,769.00 | 0.28% | 166,162 |
| Jul 28, 2025 | 1,800.00 | 1,811.00 | 1,553.00 | 1,764.00 | 1,764.00 | 2.74% | 516,752 |
| Jul 25, 2025 | 1,820.00 | 1,843.00 | 1,690.00 | 1,717.00 | 1,717.00 | -5.66% | 485,557 |
| Jul 24, 2025 | 1,908.00 | 1,911.00 | 1,761.00 | 1,820.00 | 1,820.00 | -5.21% | 464,645 |
| Jul 23, 2025 | 2,015.00 | 2,060.00 | 1,920.00 | 1,920.00 | 1,920.00 | -4.48% | 140,491 |
| Jul 22, 2025 | 1,992.00 | 2,080.00 | 1,946.00 | 2,010.00 | 2,010.00 | 0.90% | 234,032 |
| Jul 21, 2025 | 2,020.00 | 2,060.00 | 1,992.00 | 1,992.00 | 1,992.00 | -2.11% | 136,519 |
| Jul 18, 2025 | 2,055.00 | 2,160.00 | 1,997.00 | 2,035.00 | 2,035.00 | -0.97% | 230,241 |
| Jul 17, 2025 | 2,090.00 | 2,160.00 | 1,999.00 | 2,055.00 | 2,055.00 | -1.67% | 168,557 |
| Jul 16, 2025 | 2,195.00 | 2,220.00 | 2,045.00 | 2,090.00 | 2,090.00 | -4.78% | 280,411 |
| Jul 15, 2025 | 2,085.00 | 2,205.00 | 2,040.00 | 2,195.00 | 2,195.00 | 5.28% | 448,869 |
| Jul 14, 2025 | 1,950.00 | 2,100.00 | 1,826.00 | 2,085.00 | 2,085.00 | 5.73% | 343,318 |
| Jul 11, 2025 | 2,005.00 | 2,130.00 | 1,955.00 | 1,972.00 | 1,972.00 | -1.40% | 389,335 |