ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea
· Delayed Price · Currency is KRW 6,120.00
-180.00 (-2.86%)
At close: Apr 28, 2026
ONEUL E&M co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,120.00 | 6,340.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.78% | 191,981 |
| Apr 28, 2026 | 6,480.00 | 6,480.00 | 5,840.00 | 6,120.00 | 6,120.00 | -2.86% | 264,046 |
| Apr 27, 2026 | 7,030.00 | 7,030.00 | 5,610.00 | 6,300.00 | 6,300.00 | -10.38% | 714,972 |
| Apr 24, 2026 | 7,430.00 | 7,550.00 | 6,810.00 | 7,030.00 | 7,030.00 | -5.26% | 215,514 |
| Apr 23, 2026 | 7,930.00 | 7,930.00 | 7,300.00 | 7,420.00 | 7,420.00 | -4.38% | 118,569 |
| Apr 22, 2026 | 7,690.00 | 8,250.00 | 7,430.00 | 7,760.00 | 7,760.00 | 0.91% | 162,363 |
| Apr 21, 2026 | 8,600.00 | 8,600.00 | 7,520.00 | 7,690.00 | 7,690.00 | - | 420,067 |
| Apr 20, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,690.00 | 7,690.00 | -0.13% | 234,335 |
| Apr 17, 2026 | 7,620.00 | 8,050.00 | 7,410.00 | 7,700.00 | 7,700.00 | 1.05% | 133,905 |
| Apr 16, 2026 | 8,140.00 | 8,250.00 | 7,510.00 | 7,620.00 | 7,620.00 | -6.39% | 286,147 |
| Apr 15, 2026 | 7,600.00 | 8,350.00 | 7,340.00 | 8,140.00 | 8,140.00 | 7.11% | 414,309 |
| Apr 14, 2026 | 7,760.00 | 7,770.00 | 6,990.00 | 7,600.00 | 7,600.00 | -0.91% | 306,219 |
| Apr 13, 2026 | 7,770.00 | 8,040.00 | 7,200.00 | 7,670.00 | 7,670.00 | -1.29% | 283,203 |
| Apr 10, 2026 | 7,680.00 | 8,200.00 | 7,520.00 | 7,770.00 | 7,770.00 | 4.30% | 428,076 |
| Apr 9, 2026 | 7,000.00 | 7,500.00 | 6,920.00 | 7,450.00 | 7,450.00 | 7.19% | 573,168 |
| Apr 8, 2026 | 6,590.00 | 7,150.00 | 6,310.00 | 6,950.00 | 6,950.00 | 8.09% | 493,312 |
| Apr 7, 2026 | 6,650.00 | 6,990.00 | 5,610.00 | 6,430.00 | 6,430.00 | -7.08% | 795,785 |
| Apr 6, 2026 | 7,080.00 | 7,620.00 | 6,380.00 | 6,920.00 | 6,920.00 | 4.06% | 707,484 |
| Apr 2, 2026 | 6,600.00 | 7,060.00 | 5,560.00 | 6,650.00 | 6,650.00 | 8.31% | 1,387,925 |
| Apr 1, 2026 | 5,200.00 | 6,140.00 | 4,960.00 | 6,140.00 | 6,140.00 | 29.81% | 1,770,792 |
| Mar 31, 2026 | 4,815.00 | 4,840.00 | 4,545.00 | 4,730.00 | 4,730.00 | 0.75% | 328,735 |
| Mar 30, 2026 | 4,375.00 | 4,810.00 | 4,145.00 | 4,695.00 | 4,695.00 | 2.40% | 542,360 |
| Mar 27, 2026 | 4,010.00 | 5,200.00 | 4,010.00 | 4,585.00 | 4,585.00 | 14.34% | 2,085,948 |
| Mar 26, 2026 | 4,250.00 | 4,265.00 | 3,900.00 | 4,010.00 | 4,010.00 | 0.38% | 432,728 |
| Mar 25, 2026 | 3,995.00 | 4,040.00 | 3,600.00 | 3,995.00 | 3,995.00 | - | 778,665 |
| Mar 24, 2026 | 4,290.00 | 4,780.00 | 3,925.00 | 3,995.00 | 3,995.00 | 1.78% | 3,955,963 |
| Mar 23, 2026 | 3,925.00 | 3,925.00 | 3,610.00 | 3,925.00 | 3,925.00 | 29.97% | 1,184,749 |
| Mar 20, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 29.95% | 414,468 |
| Feb 26, 2026 | 2,068.00 | 2,600.00 | 1,990.00 | 2,324.00 | 2,324.00 | 12.60% | 1,636,205 |
| Feb 25, 2026 | 1,900.00 | 2,088.00 | 1,860.00 | 2,064.00 | 2,064.00 | 8.52% | 531,799 |
| Feb 24, 2026 | 1,846.00 | 2,198.00 | 1,846.00 | 1,902.00 | 1,902.00 | 3.15% | 498,262 |
| Feb 23, 2026 | 1,860.00 | 1,906.00 | 1,690.00 | 1,844.00 | 1,844.00 | 3.60% | 216,886 |
| Feb 20, 2026 | 1,822.00 | 1,900.00 | 1,746.00 | 1,780.00 | 1,780.00 | -2.31% | 190,957 |
| Feb 19, 2026 | 1,752.00 | 1,876.00 | 1,630.00 | 1,822.00 | 1,822.00 | 3.88% | 468,691 |
| Feb 13, 2026 | 1,674.00 | 1,840.00 | 1,602.00 | 1,754.00 | 1,754.00 | 5.79% | 785,522 |
| Feb 12, 2026 | 1,544.00 | 1,740.00 | 1,544.00 | 1,658.00 | 1,658.00 | 7.38% | 554,078 |
| Feb 11, 2026 | 1,586.00 | 1,606.00 | 1,532.00 | 1,544.00 | 1,544.00 | -2.65% | 120,583 |
| Feb 10, 2026 | 1,650.00 | 1,650.00 | 1,542.00 | 1,586.00 | 1,586.00 | -1.61% | 129,062 |
| Feb 9, 2026 | 1,652.00 | 1,700.00 | 1,594.00 | 1,612.00 | 1,612.00 | 0.37% | 278,516 |
| Feb 6, 2026 | 1,586.00 | 1,940.00 | 1,534.00 | 1,606.00 | 1,606.00 | - | 729,638 |
| Feb 5, 2026 | 1,620.00 | 1,640.00 | 1,560.00 | 1,606.00 | 1,606.00 | 0.25% | 69,638 |
| Feb 4, 2026 | 1,580.00 | 1,620.00 | 1,548.00 | 1,602.00 | 1,602.00 | 1.39% | 82,422 |
| Feb 3, 2026 | 1,604.00 | 1,636.00 | 1,502.00 | 1,580.00 | 1,580.00 | -2.11% | 170,052 |
| Feb 2, 2026 | 1,588.00 | 1,656.00 | 1,540.00 | 1,614.00 | 1,614.00 | 1.64% | 160,455 |
| Jan 30, 2026 | 1,646.00 | 1,646.00 | 1,588.00 | 1,588.00 | 1,588.00 | -4.34% | 192,407 |
| Jan 29, 2026 | 1,674.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.84% | 45,921 |
| Jan 28, 2026 | 1,666.00 | 1,682.00 | 1,626.00 | 1,674.00 | 1,674.00 | 0.48% | 76,733 |
| Jan 27, 2026 | 1,734.00 | 1,814.00 | 1,644.00 | 1,666.00 | 1,666.00 | -3.70% | 190,216 |
| Jan 26, 2026 | 1,706.00 | 1,778.00 | 1,612.00 | 1,730.00 | 1,730.00 | 0.58% | 173,775 |
| Jan 23, 2026 | 1,760.00 | 1,894.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 367,759 |
| Jan 22, 2026 | 1,732.00 | 1,840.00 | 1,652.00 | 1,750.00 | 1,750.00 | 1.74% | 298,065 |
| Jan 21, 2026 | 1,760.00 | 1,762.00 | 1,660.00 | 1,720.00 | 1,720.00 | -2.27% | 60,654 |
| Jan 20, 2026 | 1,722.00 | 1,774.00 | 1,668.00 | 1,760.00 | 1,760.00 | 2.21% | 52,208 |
| Jan 19, 2026 | 1,942.00 | 1,942.00 | 1,694.00 | 1,722.00 | 1,722.00 | -6.11% | 114,745 |
| Jan 16, 2026 | 1,880.00 | 1,882.00 | 1,780.00 | 1,834.00 | 1,834.00 | -1.50% | 136,103 |
| Jan 15, 2026 | 1,840.00 | 1,890.00 | 1,776.00 | 1,862.00 | 1,862.00 | 2.31% | 123,442 |
| Jan 14, 2026 | 1,808.00 | 1,908.00 | 1,764.00 | 1,820.00 | 1,820.00 | 0.66% | 142,438 |
| Jan 13, 2026 | 1,798.00 | 1,840.00 | 1,734.00 | 1,808.00 | 1,808.00 | 3.55% | 66,167 |
| Jan 12, 2026 | 1,814.00 | 1,848.00 | 1,684.00 | 1,746.00 | 1,746.00 | -3.85% | 215,255 |
| Jan 9, 2026 | 1,844.00 | 1,940.00 | 1,754.00 | 1,816.00 | 1,816.00 | -1.30% | 150,771 |
| Jan 8, 2026 | 1,888.00 | 2,052.00 | 1,742.00 | 1,840.00 | 1,840.00 | -2.54% | 388,300 |
| Jan 7, 2026 | 1,862.00 | 1,958.00 | 1,722.00 | 1,888.00 | 1,888.00 | 3.51% | 415,813 |
| Jan 6, 2026 | 1,610.00 | 1,828.00 | 1,578.00 | 1,824.00 | 1,824.00 | 13.29% | 493,759 |
| Jan 5, 2026 | 1,538.00 | 1,630.00 | 1,512.00 | 1,610.00 | 1,610.00 | 4.68% | 74,977 |
| Jan 2, 2026 | 1,464.00 | 1,548.00 | 1,460.00 | 1,538.00 | 1,538.00 | 5.05% | 38,949 |
| Dec 30, 2025 | 1,536.00 | 1,560.00 | 1,462.00 | 1,464.00 | 1,464.00 | -4.69% | 33,100 |
| Dec 29, 2025 | 1,486.00 | 1,540.00 | 1,442.00 | 1,536.00 | 1,536.00 | 6.52% | 326,934 |
| Dec 26, 2025 | 1,450.00 | 1,618.00 | 1,400.00 | 1,442.00 | 1,442.00 | 1.69% | 447,952 |
| Dec 24, 2025 | 1,404.00 | 1,462.00 | 1,388.00 | 1,418.00 | 1,418.00 | 0.14% | 24,923 |
| Dec 23, 2025 | 1,406.00 | 1,434.00 | 1,378.00 | 1,416.00 | 1,416.00 | 0.71% | 273,260 |
| Dec 22, 2025 | 1,458.00 | 1,466.00 | 1,406.00 | 1,406.00 | 1,406.00 | -3.57% | 63,866 |
| Dec 19, 2025 | 1,420.00 | 1,464.00 | 1,380.00 | 1,458.00 | 1,458.00 | 1.96% | 68,776 |
| Dec 18, 2025 | 1,452.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.69% | 37,030 |
| Dec 17, 2025 | 1,462.00 | 1,476.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.44% | 31,938 |
| Dec 16, 2025 | 1,494.00 | 1,510.00 | 1,462.00 | 1,476.00 | 1,476.00 | -2.25% | 35,949 |
| Dec 15, 2025 | 1,508.00 | 1,574.00 | 1,484.00 | 1,510.00 | 1,510.00 | 0.13% | 59,709 |
| Dec 12, 2025 | 1,558.00 | 1,558.00 | 1,492.00 | 1,508.00 | 1,508.00 | -1.18% | 41,022 |
| Dec 11, 2025 | 1,542.00 | 1,576.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.80% | 25,187 |
| Dec 10, 2025 | 1,534.00 | 1,566.00 | 1,492.00 | 1,554.00 | 1,554.00 | 1.30% | 62,128 |
| Dec 9, 2025 | 1,580.00 | 1,600.00 | 1,524.00 | 1,534.00 | 1,534.00 | -2.91% | 39,383 |
| Dec 8, 2025 | 1,548.00 | 1,610.00 | 1,516.00 | 1,580.00 | 1,580.00 | 4.91% | 88,329 |
| Dec 5, 2025 | 1,500.00 | 1,540.00 | 1,496.00 | 1,506.00 | 1,506.00 | 0.27% | 50,686 |
| Dec 4, 2025 | 1,614.00 | 1,634.00 | 1,460.00 | 1,502.00 | 1,502.00 | -6.94% | 213,982 |
| Dec 3, 2025 | 1,592.00 | 1,636.00 | 1,576.00 | 1,614.00 | 1,614.00 | 0.50% | 43,984 |
| Dec 2, 2025 | 1,632.00 | 1,632.00 | 1,540.00 | 1,606.00 | 1,606.00 | -1.71% | 69,256 |
| Dec 1, 2025 | 1,590.00 | 1,724.00 | 1,572.00 | 1,634.00 | 1,634.00 | 4.48% | 243,222 |
| Nov 28, 2025 | 1,488.00 | 1,564.00 | 1,488.00 | 1,564.00 | 1,564.00 | 4.13% | 54,836 |
| Nov 27, 2025 | 1,570.00 | 1,570.00 | 1,422.00 | 1,502.00 | 1,502.00 | 0.27% | 59,905 |
| Nov 26, 2025 | 1,408.00 | 1,580.00 | 1,362.00 | 1,498.00 | 1,498.00 | 8.08% | 239,418 |
| Nov 25, 2025 | 1,460.00 | 1,460.00 | 1,376.00 | 1,386.00 | 1,386.00 | -1.98% | 116,047 |
| Nov 24, 2025 | 1,590.00 | 1,590.00 | 1,406.00 | 1,414.00 | 1,414.00 | -7.94% | 155,666 |
| Nov 21, 2025 | 1,550.00 | 1,562.00 | 1,500.00 | 1,536.00 | 1,536.00 | -4.00% | 159,226 |
| Nov 20, 2025 | 1,530.00 | 1,642.00 | 1,506.00 | 1,600.00 | 1,600.00 | 4.58% | 790,040 |
| Nov 19, 2025 | 1,602.00 | 1,638.00 | 1,522.00 | 1,530.00 | 1,530.00 | -4.38% | 146,593 |
| Nov 18, 2025 | 1,660.00 | 1,710.00 | 1,552.00 | 1,600.00 | 1,600.00 | -4.53% | 265,673 |
| Nov 17, 2025 | 1,666.00 | 1,980.00 | 1,664.00 | 1,676.00 | 1,676.00 | 0.60% | 777,325 |
| Nov 14, 2025 | 1,910.00 | 1,910.00 | 1,560.00 | 1,666.00 | 1,666.00 | -12.22% | 1,071,693 |
| Nov 13, 2025 | 1,960.00 | 2,000.00 | 1,780.00 | 1,898.00 | 1,898.00 | -0.94% | 676,352 |
| Nov 12, 2025 | 1,886.00 | 2,058.00 | 1,770.00 | 1,916.00 | 1,916.00 | -11.05% | 1,636,615 |
| Nov 11, 2025 | 3,088.00 | 3,142.00 | 2,154.00 | 2,154.00 | 2,154.00 | -29.97% | 2,668,778 |