ONEUL E&M co.,Ltd. (KOSDAQ:192410)
South Korea
· Delayed Price · Currency is KRW 753.00
+2.00 (0.27%)
At close: Dec 5, 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 |