ONE4U Co.,LTD. (XKON:122830)
South Korea
· Delayed Price · Currency is KRW 1,349.00
+49.00 (3.77%)
At close: Dec 5, 2025
ONE4U Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,397.00 | 1,397.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.22% | 23,281 |
| Nov 28, 2025 | 1,397.00 | 1,397.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.61% | 13,479 |
| Nov 27, 2025 | 1,396.00 | 1,396.00 | 1,268.00 | 1,308.00 | 1,308.00 | 0.23% | 10,790 |
| Nov 26, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.81% | 18,492 |
| Nov 25, 2025 | 1,398.00 | 1,400.00 | 1,305.00 | 1,329.00 | 1,329.00 | -0.52% | 3,436 |
| Nov 24, 2025 | 1,498.00 | 1,498.00 | 1,300.00 | 1,336.00 | 1,336.00 | -1.26% | 7,332 |
| Nov 21, 2025 | 1,400.00 | 1,600.00 | 1,313.00 | 1,353.00 | 1,353.00 | -3.22% | 6,543 |
| Nov 20, 2025 | 1,398.00 | 1,499.00 | 1,270.00 | 1,398.00 | 1,398.00 | 3.56% | 341 |
| Nov 19, 2025 | 1,398.00 | 1,398.00 | 1,301.00 | 1,350.00 | 1,350.00 | - | 3,762 |
| Nov 18, 2025 | 1,430.00 | 1,439.00 | 1,264.00 | 1,350.00 | 1,350.00 | -6.32% | 8,381 |
| Nov 17, 2025 | 1,399.00 | 1,494.00 | 1,330.00 | 1,441.00 | 1,441.00 | 3.00% | 3,084 |
| Nov 14, 2025 | 1,500.00 | 1,500.00 | 1,345.00 | 1,399.00 | 1,399.00 | -1.62% | 4,199 |
| Nov 13, 2025 | 1,433.00 | 1,433.00 | 1,324.00 | 1,422.00 | 1,422.00 | 4.18% | 1,478 |
| Nov 12, 2025 | 1,490.00 | 1,490.00 | 1,315.00 | 1,365.00 | 1,365.00 | 0.66% | 15,627 |
| Nov 11, 2025 | 1,475.00 | 1,475.00 | 1,302.00 | 1,356.00 | 1,356.00 | -0.80% | 7,191 |
| Nov 10, 2025 | 1,340.00 | 1,475.00 | 1,313.00 | 1,367.00 | 1,367.00 | 1.64% | 8,804 |
| Nov 7, 2025 | 1,498.00 | 1,498.00 | 1,304.00 | 1,345.00 | 1,345.00 | -2.68% | 10,715 |
| Nov 6, 2025 | 1,499.00 | 1,499.00 | 1,303.00 | 1,382.00 | 1,382.00 | -3.29% | 27,578 |
| Nov 5, 2025 | 1,637.00 | 1,639.00 | 1,301.00 | 1,429.00 | 1,429.00 | 0.07% | 2,761 |
| Nov 4, 2025 | 1,434.00 | 1,435.00 | 1,401.00 | 1,428.00 | 1,428.00 | -0.28% | 275 |
| Nov 3, 2025 | 1,499.00 | 1,500.00 | 1,400.00 | 1,432.00 | 1,432.00 | -0.14% | 1,756 |
| Oct 31, 2025 | 1,595.00 | 1,595.00 | 1,301.00 | 1,434.00 | 1,434.00 | 0.28% | 3,487 |
| Oct 30, 2025 | 1,402.00 | 1,436.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.78% | 10,581 |
| Oct 29, 2025 | 1,401.00 | 1,468.00 | 1,401.00 | 1,405.00 | 1,405.00 | -4.29% | 16,100 |
| Oct 28, 2025 | 1,508.00 | 1,508.00 | 1,412.00 | 1,468.00 | 1,468.00 | 1.66% | 11,249 |
| Oct 27, 2025 | 1,470.00 | 1,470.00 | 1,420.00 | 1,444.00 | 1,444.00 | -1.77% | 12,733 |
| Oct 24, 2025 | 1,500.00 | 1,500.00 | 1,431.00 | 1,470.00 | 1,470.00 | -0.14% | 2,384 |
| Oct 23, 2025 | 1,598.00 | 1,600.00 | 1,431.00 | 1,472.00 | 1,472.00 | 0.07% | 1,578 |
| Oct 22, 2025 | 1,500.00 | 1,510.00 | 1,434.00 | 1,471.00 | 1,471.00 | -0.81% | 8,045 |
| Oct 21, 2025 | 1,537.00 | 1,537.00 | 1,431.00 | 1,483.00 | 1,483.00 | -0.40% | 19,412 |
| Oct 20, 2025 | 1,441.00 | 1,597.00 | 1,429.00 | 1,489.00 | 1,489.00 | 3.33% | 8,055 |
| Oct 17, 2025 | 1,478.00 | 1,478.00 | 1,416.00 | 1,441.00 | 1,441.00 | 0.28% | 4,804 |
| Oct 16, 2025 | 1,518.00 | 1,518.00 | 1,437.00 | 1,437.00 | 1,437.00 | -3.49% | 20,085 |
| Oct 15, 2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,489.00 | 1,489.00 | -1.65% | 12,366 |
| Oct 14, 2025 | 1,599.00 | 1,695.00 | 1,430.00 | 1,514.00 | 1,514.00 | -2.82% | 12,985 |
| Oct 13, 2025 | 1,648.00 | 1,650.00 | 1,405.00 | 1,558.00 | 1,558.00 | -4.30% | 25,881 |
| Oct 10, 2025 | 1,789.00 | 1,789.00 | 1,611.00 | 1,628.00 | 1,628.00 | -4.01% | 7,851 |
| Oct 2, 2025 | 1,674.00 | 1,794.00 | 1,610.00 | 1,696.00 | 1,696.00 | 1.31% | 2,687 |
| Oct 1, 2025 | 2,050.00 | 2,050.00 | 1,619.00 | 1,674.00 | 1,674.00 | -6.48% | 3,767 |
| Sep 30, 2025 | 1,868.00 | 1,868.00 | 1,650.00 | 1,790.00 | 1,790.00 | -4.02% | 7,377 |
| Sep 29, 2025 | 1,800.00 | 1,900.00 | 1,640.00 | 1,865.00 | 1,865.00 | 6.57% | 2,226 |
| Sep 26, 2025 | 1,798.00 | 1,900.00 | 1,699.00 | 1,750.00 | 1,750.00 | -2.23% | 4,637 |
| Sep 25, 2025 | 1,650.00 | 1,797.00 | 1,600.00 | 1,790.00 | 1,790.00 | 7.96% | 2,170 |
| Sep 24, 2025 | 1,699.00 | 1,801.00 | 1,650.00 | 1,658.00 | 1,658.00 | -1.89% | 7,005 |
| Sep 23, 2025 | 1,599.00 | 1,698.00 | 1,500.00 | 1,690.00 | 1,690.00 | 9.67% | 8,396 |
| Sep 22, 2025 | 1,563.00 | 1,697.00 | 1,500.00 | 1,541.00 | 1,541.00 | -1.41% | 13,979 |