ONEUL E&M co.Ltd. 192410
KRX · South Korea · Electronic Technology
KRW 3,400.00-165.00 (-4.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,400.00 | -4.63% | KRW 3,580.00 | KRW 3,725.00 | KRW 3,295.00 | 68.80K |
| 2026-10-01 | KRW 3,565.00 | +4.55% | KRW 3,410.00 | KRW 3,680.00 | KRW 3,250.00 | 42.28K |
| 2026-09-30 | KRW 3,410.00 | -1.30% | KRW 3,425.00 | KRW 3,490.00 | KRW 3,300.00 | 46.68K |
| 2026-09-29 | KRW 3,455.00 | -4.95% | KRW 3,610.00 | KRW 3,715.00 | KRW 3,350.00 | 61.46K |
| 2026-09-28 | KRW 3,635.00 | -1.76% | KRW 3,725.00 | KRW 3,890.00 | KRW 3,525.00 | 54.02K |
| 2026-09-23 | KRW 3,700.00 | -1.07% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,605.00 | 29.17K |
| 2026-09-22 | KRW 3,740.00 | -4.59% | KRW 3,920.00 | KRW 4,050.00 | KRW 3,600.00 | 33.12K |
| 2026-09-21 | KRW 3,920.00 | -4.27% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,840.00 | 48.02K |
| 2026-09-18 | KRW 4,095.00 | -1.09% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,065.00 | 31.35K |
| 2026-09-17 | KRW 4,140.00 | +0.73% | KRW 4,375.00 | KRW 4,375.00 | KRW 4,055.00 | 40.74K |
| 2026-09-16 | KRW 4,110.00 | -6.59% | KRW 4,405.00 | KRW 4,485.00 | KRW 3,925.00 | 182.61K |
| 2026-09-15 | KRW 4,400.00 | -2.55% | KRW 4,670.00 | KRW 4,705.00 | KRW 4,345.00 | 71.06K |
| 2026-09-14 | KRW 4,515.00 | -4.44% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,430.00 | 32.49K |
| 2026-09-11 | KRW 4,725.00 | -2.17% | KRW 4,660.00 | KRW 5,010.00 | KRW 4,660.00 | 25.95K |
| 2026-09-10 | KRW 4,830.00 | -0.41% | KRW 4,850.00 | KRW 5,020.00 | KRW 4,600.00 | 141.22K |
| 2026-09-09 | KRW 4,850.00 | +5.78% | KRW 4,650.00 | KRW 4,950.00 | KRW 4,500.00 | 169.29K |
| 2026-09-08 | KRW 4,585.00 | -6.43% | KRW 4,900.00 | KRW 4,910.00 | KRW 4,560.00 | 109.63K |
| 2026-09-07 | KRW 4,900.00 | -4.30% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,860.00 | 66.52K |
| 2026-09-04 | KRW 5,120.00 | -0.97% | KRW 5,150.00 | KRW 5,230.00 | KRW 4,960.00 | 96.96K |
| 2026-09-03 | KRW 5,170.00 | +1.77% | KRW 5,100.00 | KRW 5,170.00 | KRW 4,860.00 | 177.13K |
| 2026-09-02 | KRW 5,080.00 | -2.12% | KRW 5,280.00 | KRW 5,280.00 | KRW 4,930.00 | 132.79K |
| 2026-09-01 | KRW 5,190.00 | +0.78% | KRW 6,000.00 | KRW 6,000.00 | KRW 4,870.00 | 637.53K |
| 2026-08-31 | KRW 5,150.00 | +2.18% | KRW 5,050.00 | KRW 5,500.00 | KRW 4,600.00 | 672.36K |
| 2026-08-28 | KRW 5,040.00 | +6.22% | KRW 4,750.00 | KRW 5,100.00 | KRW 4,725.00 | 139.89K |
| 2026-08-27 | KRW 4,745.00 | +1.39% | KRW 4,680.00 | KRW 4,835.00 | KRW 4,500.00 | 139.97K |
| 2026-08-26 | KRW 4,680.00 | -4.00% | KRW 5,020.00 | KRW 5,020.00 | KRW 4,610.00 | 54.16K |
| 2026-08-25 | KRW 4,875.00 | -3.66% | KRW 5,000.00 | KRW 5,080.00 | KRW 4,850.00 | 61.18K |
| 2026-08-24 | KRW 5,060.00 | -0.39% | KRW 5,130.00 | KRW 5,300.00 | KRW 4,700.00 | 205.43K |
| 2026-08-21 | KRW 5,080.00 | +6.95% | KRW 4,870.00 | KRW 5,100.00 | KRW 4,560.00 | 224.41K |
| 2026-08-20 | KRW 4,750.00 | -1.04% | KRW 4,810.00 | KRW 4,965.00 | KRW 4,520.00 | 68.23K |
| 2026-08-19 | KRW 4,800.00 | -2.64% | KRW 4,760.00 | KRW 5,030.00 | KRW 4,700.00 | 102.77K |
| 2026-08-18 | KRW 4,930.00 | +0.92% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,450.00 | 240.47K |
| 2026-08-14 | KRW 4,885.00 | +3.61% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,600.00 | 223.22K |
| 2026-08-13 | KRW 4,715.00 | +1.84% | KRW 4,710.00 | KRW 4,830.00 | KRW 4,495.00 | 202.93K |
| 2026-08-12 | KRW 4,630.00 | +5.23% | KRW 4,415.00 | KRW 4,850.00 | KRW 4,345.00 | 250.33K |
| 2026-08-11 | KRW 4,400.00 | -0.23% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,220.00 | 73.87K |
| 2026-08-10 | KRW 4,410.00 | +5.76% | KRW 4,300.00 | KRW 4,495.00 | KRW 4,065.00 | 441.08K |
| 2026-08-07 | KRW 4,170.00 | +3.35% | KRW 4,155.00 | KRW 4,385.00 | KRW 3,980.00 | 170.68K |
| 2026-08-06 | KRW 4,035.00 | -2.06% | KRW 4,125.00 | KRW 4,280.00 | KRW 3,930.00 | 110.39K |
| 2026-08-05 | KRW 4,120.00 | -1.67% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,105.00 | 131.28K |
| 2026-08-04 | KRW 4,190.00 | +3.58% | KRW 4,080.00 | KRW 4,280.00 | KRW 3,920.00 | 316.17K |
| 2026-08-03 | KRW 4,045.00 | +9.92% | KRW 3,720.00 | KRW 4,120.00 | KRW 3,535.00 | 257.46K |
| 2026-07-31 | KRW 3,680.00 | +2.08% | KRW 3,610.00 | KRW 3,900.00 | KRW 3,610.00 | 118.13K |
| 2026-07-30 | KRW 3,605.00 | +2.27% | KRW 3,500.00 | KRW 3,745.00 | KRW 3,380.00 | 54.28K |
| 2026-07-29 | KRW 3,525.00 | -14.86% | KRW 4,175.00 | KRW 4,195.00 | KRW 3,400.00 | 87.99K |
| 2026-07-28 | KRW 4,140.00 | -2.47% | KRW 4,250.00 | KRW 4,350.00 | KRW 3,950.00 | 295.91K |
| 2026-07-27 | KRW 4,245.00 | -1.05% | KRW 4,150.00 | KRW 4,360.00 | KRW 4,030.00 | 94.31K |
| 2026-07-24 | KRW 4,290.00 | +3.25% | KRW 4,155.00 | KRW 4,300.00 | KRW 3,950.00 | 671.43K |
| 2026-07-23 | KRW 4,155.00 | +0.61% | KRW 4,175.00 | KRW 4,360.00 | KRW 3,955.00 | 94.57K |
| 2026-07-22 | KRW 4,130.00 | -2.82% | KRW 4,250.00 | KRW 4,330.00 | KRW 3,900.00 | 61.86K |
| 2026-07-21 | KRW 4,250.00 | +6.12% | KRW 4,035.00 | KRW 4,300.00 | KRW 3,800.00 | 254.73K |
| 2026-07-20 | KRW 4,005.00 | +9.28% | KRW 3,630.00 | KRW 4,010.00 | KRW 3,490.00 | 334.13K |
| 2026-07-16 | KRW 3,665.00 | +10.39% | KRW 3,320.00 | KRW 3,880.00 | KRW 3,105.00 | 499.53K |
| 2026-07-15 | KRW 3,320.00 | +10.85% | KRW 2,945.00 | KRW 3,605.00 | KRW 2,910.00 | 288.17K |
| 2026-07-14 | KRW 2,995.00 | -1.32% | KRW 3,035.00 | KRW 3,345.00 | KRW 2,770.00 | 60.29K |
| 2026-07-13 | KRW 3,035.00 | -4.71% | KRW 3,190.00 | KRW 3,290.00 | KRW 3,030.00 | 39.67K |
| 2026-07-10 | KRW 3,185.00 | +1.59% | KRW 3,110.00 | KRW 3,335.00 | KRW 3,110.00 | 30.24K |
| 2026-07-09 | KRW 3,135.00 | -2.18% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,030.00 | 46.78K |
| 2026-07-08 | KRW 3,205.00 | -4.19% | KRW 3,140.00 | KRW 3,350.00 | KRW 3,050.00 | 55.50K |
| 2026-07-07 | KRW 3,345.00 | +0.45% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,115.00 | 66.00K |
| 2026-07-06 | KRW 3,330.00 | +1.68% | KRW 3,370.00 | KRW 3,390.00 | KRW 3,210.00 | 17.10K |
| 2026-07-03 | KRW 3,275.00 | -3.53% | KRW 3,295.00 | KRW 3,465.00 | KRW 3,155.00 | 45.01K |
| 2026-07-02 | KRW 3,395.00 | -2.02% | KRW 3,465.00 | KRW 3,495.00 | KRW 3,290.00 | 37.64K |
| 2026-07-01 | KRW 3,465.00 | 0.00% | KRW 3,460.00 | KRW 3,550.00 | KRW 3,360.00 | 59.43K |
| 2026-06-30 | KRW 3,465.00 | -2.81% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,350.00 | 38.34K |
| 2026-06-29 | KRW 3,565.00 | +1.71% | KRW 3,510.00 | KRW 3,675.00 | KRW 3,490.00 | 34.63K |
| 2026-06-26 | KRW 3,505.00 | +0.14% | KRW 3,320.00 | KRW 3,580.00 | KRW 3,205.00 | 194.28K |
| 2026-06-25 | KRW 3,500.00 | 0.00% | KRW 3,495.00 | KRW 3,575.00 | KRW 3,185.00 | 1.32M |
| 2026-06-24 | KRW 3,500.00 | +17.25% | KRW 2,985.00 | KRW 3,620.00 | KRW 2,860.00 | 689.46K |
| 2026-06-23 | KRW 2,985.00 | -29.93% | KRW 4,225.00 | KRW 4,400.00 | KRW 2,985.00 | 1.13M |
| 2026-06-22 | KRW 4,260.00 | -9.07% | KRW 4,680.00 | KRW 4,680.00 | KRW 3,280.00 | 266.87K |
| 2026-06-19 | KRW 4,685.00 | -6.49% | KRW 5,010.00 | KRW 5,330.00 | KRW 4,475.00 | 191.02K |
| 2026-06-18 | KRW 5,010.00 | +7.28% | KRW 4,770.00 | KRW 5,170.00 | KRW 4,500.00 | 171.11K |
| 2026-06-17 | KRW 4,670.00 | 0.00% | KRW 4,590.00 | KRW 4,740.00 | KRW 4,445.00 | 52.92K |
| 2026-06-16 | KRW 4,670.00 | -2.30% | KRW 4,780.00 | KRW 4,890.00 | KRW 4,430.00 | 89.69K |
| 2026-06-15 | KRW 4,780.00 | +3.46% | KRW 4,660.00 | KRW 4,835.00 | KRW 4,370.00 | 186.77K |
| 2026-06-12 | KRW 4,620.00 | -2.33% | KRW 4,780.00 | KRW 5,000.00 | KRW 4,260.00 | 338.06K |
| 2026-06-11 | KRW 4,730.00 | +2.16% | KRW 4,420.00 | KRW 4,740.00 | KRW 4,320.00 | 108.96K |
| 2026-06-10 | KRW 4,630.00 | -1.59% | KRW 4,700.00 | KRW 4,795.00 | KRW 4,350.00 | 10 |
| 2026-06-09 | KRW 4,705.00 | +3.63% | KRW 4,540.00 | KRW 4,750.00 | KRW 4,060.00 | 228.27K |
| 2026-06-08 | KRW 4,540.00 | -8.38% | KRW 4,940.00 | KRW 4,955.00 | KRW 4,335.00 | 165.23K |
| 2026-06-05 | KRW 4,955.00 | -2.65% | KRW 5,090.00 | KRW 5,160.00 | KRW 4,530.00 | 213.08K |
| 2026-06-04 | KRW 5,090.00 | -12.99% | KRW 5,850.00 | KRW 5,910.00 | KRW 4,950.00 | 521.86K |
| 2026-06-02 | KRW 5,850.00 | +5.60% | KRW 5,540.00 | KRW 6,000.00 | KRW 3,965.00 | 2.49M |
| 2026-06-01 | KRW 5,540.00 | -9.18% | KRW 6,100.00 | KRW 6,260.00 | KRW 5,400.00 | 256.61K |
| 2026-05-29 | KRW 6,100.00 | -4.69% | KRW 6,400.00 | KRW 6,430.00 | KRW 5,950.00 | 150.57K |
| 2026-05-28 | KRW 6,400.00 | +1.43% | KRW 6,310.00 | KRW 6,490.00 | KRW 6,000.00 | 111.76K |
| 2026-05-27 | KRW 6,310.00 | -1.87% | KRW 6,430.00 | KRW 6,500.00 | KRW 5,950.00 | 198.50K |
| 2026-05-26 | KRW 6,430.00 | -4.46% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,280.00 | 175.91K |
| 2026-05-22 | KRW 6,730.00 | 0.00% | KRW 6,850.00 | KRW 6,920.00 | KRW 6,600.00 | 122.82K |