ONE4U Co.,LTD. (XKON:122830)
South Korea
· Delayed Price · Currency is KRW 1,322.00
+47.00 (3.69%)
At close: Apr 28, 2026
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,400.00 | 1,400.00 | 1,199.00 | 1,246.00 | 1,246.00 | -5.75% | 13,729 |
| Apr 28, 2026 | 1,300.00 | 1,397.00 | 1,084.00 | 1,322.00 | 1,322.00 | 3.69% | 35,224 |
| Apr 27, 2026 | 1,392.00 | 1,392.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.16% | 8,130 |
| Apr 24, 2026 | 1,391.00 | 1,391.00 | 1,245.00 | 1,273.00 | 1,273.00 | -4.21% | 9,073 |
| Apr 23, 2026 | 1,338.00 | 1,338.00 | 1,180.00 | 1,329.00 | 1,329.00 | -0.82% | 70,797 |
| Apr 22, 2026 | 1,344.00 | 1,344.00 | 1,302.00 | 1,340.00 | 1,340.00 | -0.67% | 6,850 |
| Apr 21, 2026 | 1,398.00 | 1,398.00 | 1,320.00 | 1,349.00 | 1,349.00 | 0.45% | 5,013 |
| Apr 20, 2026 | 1,490.00 | 1,490.00 | 1,290.00 | 1,343.00 | 1,343.00 | -1.10% | 14,916 |
| Apr 17, 2026 | 1,494.00 | 1,500.00 | 1,354.00 | 1,358.00 | 1,358.00 | 1.88% | 2,417 |
| Apr 16, 2026 | 1,385.00 | 1,385.00 | 1,281.00 | 1,333.00 | 1,333.00 | -0.07% | 4,071 |
| Apr 15, 2026 | 1,396.00 | 1,396.00 | 1,267.00 | 1,334.00 | 1,334.00 | 2.22% | 4,189 |
| Apr 14, 2026 | 1,398.00 | 1,398.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.90% | 8,106 |
| Apr 13, 2026 | 1,300.00 | 1,498.00 | 1,260.00 | 1,344.00 | 1,344.00 | -6.67% | 10,879 |
| Apr 10, 2026 | 1,485.00 | 1,485.00 | 1,333.00 | 1,440.00 | 1,440.00 | 0.77% | 11,211 |
| Apr 9, 2026 | 1,489.00 | 1,499.00 | 1,213.00 | 1,429.00 | 1,429.00 | 0.21% | 29,409 |
| Apr 8, 2026 | 1,350.00 | 1,497.00 | 1,303.00 | 1,426.00 | 1,426.00 | 4.09% | 9,568 |
| Apr 7, 2026 | 1,469.00 | 1,469.00 | 1,230.00 | 1,370.00 | 1,370.00 | -4.60% | 16,822 |
| Apr 6, 2026 | 1,388.00 | 1,480.00 | 1,335.00 | 1,436.00 | 1,436.00 | 3.38% | 7,104 |
| Apr 3, 2026 | 1,488.00 | 1,497.00 | 1,338.00 | 1,389.00 | 1,389.00 | -3.94% | 12,518 |
| Apr 2, 2026 | 1,390.00 | 1,500.00 | 1,350.00 | 1,446.00 | 1,446.00 | 4.03% | 7,794 |
| Apr 1, 2026 | 1,470.00 | 1,500.00 | 1,345.00 | 1,390.00 | 1,390.00 | -0.71% | 21,530 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | -3.78% | 11,530 |
| Mar 30, 2026 | 1,574.00 | 1,574.00 | 1,410.00 | 1,455.00 | 1,455.00 | 0.07% | 5,458 |
| Mar 27, 2026 | 1,589.00 | 1,589.00 | 1,411.00 | 1,454.00 | 1,454.00 | -1.89% | 7,323 |
| Mar 26, 2026 | 1,584.00 | 1,584.00 | 1,403.00 | 1,482.00 | 1,482.00 | 0.14% | 15,578 |
| Mar 25, 2026 | 1,553.00 | 1,553.00 | 1,427.00 | 1,480.00 | 1,480.00 | 2.35% | 3,182 |
| Mar 24, 2026 | 1,560.00 | 1,560.00 | 1,412.00 | 1,446.00 | 1,446.00 | -2.17% | 7,623 |
| Mar 23, 2026 | 1,599.00 | 1,599.00 | 1,420.00 | 1,478.00 | 1,478.00 | -4.52% | 18,149 |
| Mar 20, 2026 | 1,597.00 | 1,597.00 | 1,465.00 | 1,548.00 | 1,548.00 | 0.26% | 6,743 |
| Mar 19, 2026 | 1,560.00 | 1,590.00 | 1,500.00 | 1,544.00 | 1,544.00 | -3.98% | 10,957 |
| Mar 18, 2026 | 1,649.00 | 1,649.00 | 1,500.00 | 1,608.00 | 1,608.00 | -2.19% | 9,835 |
| Mar 17, 2026 | 1,599.00 | 1,687.00 | 1,440.00 | 1,644.00 | 1,644.00 | 2.75% | 9,382 |
| Mar 16, 2026 | 1,449.00 | 1,664.00 | 1,406.00 | 1,600.00 | 1,600.00 | 10.42% | 360 |
| Mar 13, 2026 | 1,464.00 | 1,549.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.16% | 2,352 |
| Mar 12, 2026 | 1,497.00 | 1,499.00 | 1,400.00 | 1,466.00 | 1,466.00 | -0.20% | 7,508 |
| Mar 11, 2026 | 1,600.00 | 1,700.00 | 1,420.00 | 1,469.00 | 1,469.00 | -3.23% | 21,197 |
| Mar 10, 2026 | 1,598.00 | 1,699.00 | 1,420.00 | 1,518.00 | 1,518.00 | -0.13% | 5,740 |
| Mar 9, 2026 | 1,537.00 | 1,582.00 | 1,450.00 | 1,520.00 | 1,520.00 | -1.11% | 5,853 |
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,465.00 | 1,537.00 | 1,537.00 | 2.47% | 858 |
| Mar 5, 2026 | 1,599.00 | 1,600.00 | 1,498.00 | 1,500.00 | 1,500.00 | - | 9,743 |
| Mar 4, 2026 | 1,490.00 | 1,630.00 | 1,400.00 | 1,500.00 | 1,500.00 | -7.98% | 28,858 |
| Mar 3, 2026 | 1,800.00 | 1,800.00 | 1,601.00 | 1,630.00 | 1,630.00 | -2.16% | 14,762 |
| Feb 27, 2026 | 1,899.00 | 1,989.00 | 1,487.00 | 1,666.00 | 1,666.00 | -4.75% | 23,066 |
| Feb 26, 2026 | 1,829.00 | 1,829.00 | 1,701.00 | 1,749.00 | 1,749.00 | -4.27% | 15,583 |
| Feb 25, 2026 | 1,867.00 | 1,867.00 | 1,721.00 | 1,827.00 | 1,827.00 | -0.76% | 2,901 |
| Feb 24, 2026 | 1,867.00 | 1,867.00 | 1,720.00 | 1,841.00 | 1,841.00 | -0.38% | 1,972 |
| Feb 23, 2026 | 1,887.00 | 1,887.00 | 1,750.00 | 1,848.00 | 1,848.00 | 2.67% | 1,892 |
| Feb 20, 2026 | 1,901.00 | 1,990.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.01% | 4,376 |
| Feb 19, 2026 | 1,900.00 | 1,985.00 | 1,866.00 | 1,895.00 | 1,895.00 | -4.53% | 19,841 |
| Feb 13, 2026 | 2,000.00 | 2,050.00 | 1,875.00 | 1,985.00 | 1,985.00 | 0.76% | 5,063 |
| Feb 12, 2026 | 1,850.00 | 2,000.00 | 1,850.00 | 1,970.00 | 1,970.00 | 4.34% | 30,045 |
| Feb 11, 2026 | 1,800.00 | 1,989.00 | 1,749.00 | 1,888.00 | 1,888.00 | 7.03% | 22,911 |
| Feb 10, 2026 | 1,749.00 | 1,799.00 | 1,712.00 | 1,764.00 | 1,764.00 | 2.56% | 61,516 |
| Feb 9, 2026 | 1,750.00 | 1,750.00 | 1,701.00 | 1,720.00 | 1,720.00 | -3.15% | 6,577 |
| Feb 6, 2026 | 1,740.00 | 1,878.00 | 1,662.00 | 1,776.00 | 1,776.00 | 3.26% | 12,419 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,707.00 | 1,720.00 | 1,720.00 | -4.12% | 9,600 |
| Feb 4, 2026 | 1,888.00 | 1,888.00 | 1,728.00 | 1,794.00 | 1,794.00 | -1.91% | 7,136 |
| Feb 3, 2026 | 1,899.00 | 1,899.00 | 1,750.00 | 1,829.00 | 1,829.00 | 3.63% | 17,688 |
| Feb 2, 2026 | 1,900.00 | 1,900.00 | 1,755.00 | 1,765.00 | 1,765.00 | -5.87% | 16,176 |
| Jan 30, 2026 | 1,900.00 | 1,900.00 | 1,768.00 | 1,875.00 | 1,875.00 | 3.25% | 4,100 |
| Jan 29, 2026 | 1,826.00 | 1,826.00 | 1,795.00 | 1,816.00 | 1,816.00 | -0.71% | 12,830 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,785.00 | 1,829.00 | 1,829.00 | -4.89% | 27,903 |
| Jan 27, 2026 | 1,977.00 | 1,977.00 | 1,844.00 | 1,923.00 | 1,923.00 | -1.03% | 19,230 |
| Jan 26, 2026 | 2,000.00 | 2,060.00 | 1,876.00 | 1,943.00 | 1,943.00 | -1.92% | 6,887 |
| Jan 23, 2026 | 2,000.00 | 2,000.00 | 1,893.00 | 1,981.00 | 1,981.00 | -0.45% | 13,993 |
| Jan 22, 2026 | 1,999.00 | 1,999.00 | 1,926.00 | 1,990.00 | 1,990.00 | 3.32% | 23,134 |
| Jan 21, 2026 | 1,997.00 | 1,997.00 | 1,887.00 | 1,926.00 | 1,926.00 | 0.31% | 8,051 |
| Jan 20, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | -3.52% | 13,233 |
| Jan 19, 2026 | 2,010.00 | 2,015.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.75% | 13,173 |
| Jan 16, 2026 | 2,005.00 | 2,005.00 | 1,961.00 | 2,005.00 | 2,005.00 | 0.30% | 13,626 |
| Jan 15, 2026 | 2,100.00 | 2,100.00 | 1,961.00 | 1,999.00 | 1,999.00 | -1.53% | 18,800 |
| Jan 14, 2026 | 2,090.00 | 2,090.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1.50% | 3,179 |
| Jan 13, 2026 | 2,090.00 | 2,090.00 | 1,981.00 | 2,000.00 | 2,000.00 | -0.50% | 23,839 |
| Jan 12, 2026 | 2,040.00 | 2,130.00 | 1,995.00 | 2,010.00 | 2,010.00 | -1.47% | 19,529 |
| Jan 9, 2026 | 2,200.00 | 2,200.00 | 1,990.00 | 2,040.00 | 2,040.00 | -2.39% | 27,341 |
| Jan 8, 2026 | 2,095.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 0.24% | 19,311 |
| Jan 7, 2026 | 2,100.00 | 2,200.00 | 2,010.00 | 2,085.00 | 2,085.00 | -0.24% | 37,501 |
| Jan 6, 2026 | 2,200.00 | 2,460.00 | 1,947.00 | 2,090.00 | 2,090.00 | -2.34% | 22,839 |
| Jan 5, 2026 | 2,300.00 | 2,550.00 | 2,095.00 | 2,140.00 | 2,140.00 | -3.82% | 17,763 |
| Jan 2, 2026 | 2,295.00 | 2,295.00 | 2,110.00 | 2,225.00 | 2,225.00 | -0.89% | 37,422 |
| Dec 30, 2025 | 2,300.00 | 2,370.00 | 2,190.00 | 2,245.00 | 2,245.00 | -2.39% | 27,158 |
| Dec 29, 2025 | 2,200.00 | 2,315.00 | 2,000.00 | 2,300.00 | 2,300.00 | 7.23% | 28,568 |
| Dec 26, 2025 | 1,904.00 | 2,175.00 | 1,700.00 | 2,145.00 | 2,145.00 | 13.31% | 75,146 |
| Dec 24, 2025 | 1,800.00 | 1,899.00 | 1,739.00 | 1,893.00 | 1,893.00 | 9.11% | 38,438 |
| Dec 23, 2025 | 1,700.00 | 1,750.00 | 1,615.00 | 1,735.00 | 1,735.00 | 5.15% | 14,733 |
| Dec 22, 2025 | 1,600.00 | 1,700.00 | 1,500.00 | 1,650.00 | 1,650.00 | 3.32% | 21,971 |
| Dec 19, 2025 | 1,498.00 | 1,600.00 | 1,414.00 | 1,597.00 | 1,597.00 | 7.91% | 10,220 |
| Dec 18, 2025 | 1,498.00 | 1,499.00 | 1,353.00 | 1,480.00 | 1,480.00 | 3.64% | 10,558 |
| Dec 17, 2025 | 1,498.00 | 1,498.00 | 1,370.00 | 1,428.00 | 1,428.00 | -0.56% | 1,578 |
| Dec 16, 2025 | 1,493.00 | 1,493.00 | 1,333.00 | 1,436.00 | 1,436.00 | 4.13% | 36,906 |
| Dec 15, 2025 | 1,497.00 | 1,497.00 | 1,343.00 | 1,379.00 | 1,379.00 | -3.90% | 15,681 |
| Dec 12, 2025 | 1,498.00 | 1,498.00 | 1,353.00 | 1,435.00 | 1,435.00 | 0.42% | 1,206 |
| Dec 11, 2025 | 1,498.00 | 1,699.00 | 1,386.00 | 1,429.00 | 1,429.00 | -3.77% | 16,391 |
| Dec 10, 2025 | 1,499.00 | 1,640.00 | 1,353.00 | 1,485.00 | 1,485.00 | 2.48% | 4,331 |
| Dec 9, 2025 | 1,389.00 | 1,449.00 | 1,387.00 | 1,449.00 | 1,449.00 | 4.32% | 7,225 |
| Dec 8, 2025 | 1,344.00 | 1,500.00 | 1,344.00 | 1,389.00 | 1,389.00 | 2.97% | 13,648 |
| Dec 5, 2025 | 1,390.00 | 1,400.00 | 1,301.00 | 1,349.00 | 1,349.00 | 3.77% | 30,168 |
| Dec 4, 2025 | 1,395.00 | 1,395.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.38% | 9,330 |
| Dec 3, 2025 | 1,397.00 | 1,400.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.11% | 771 |
| Dec 2, 2025 | 1,397.00 | 1,397.00 | 1,260.00 | 1,361.00 | 1,361.00 | 4.69% | 15,592 |