Stock listing
KRX:122830 ONE4U Co., Ltd. (원포유) 주가
Follow ONE4U Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:122830
₩1,342.00 KRW +6.00 (+0.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,335.00 – ₩1,342.00 KRWOct 30, 2026
- Volume
- 10,204 sharesOct 30, 2026
- 52-week range
- ₩847.00 – ₩2,550.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩13.66M KRWMedian day 6,939 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:122830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,342.00 | +6.00 | +0.4% | ₩1,342.00 | ₩1,342.00 | ₩1,335.00 | 10,204 | |
| ₩1,336.00 | +1.00 | +0.1% | ₩1,352.00 | ₩1,352.00 | ₩1,310.00 | 14,988 | |
| ₩1,335.00 | -14.00 | -1.0% | ₩1,392.00 | ₩1,392.00 | ₩1,305.00 | 21,731 | |
| ₩1,349.00 | +50.00 | +3.8% | ₩1,384.00 | ₩1,384.00 | ₩1,300.00 | 12,499 | |
| ₩1,299.00 | -58.00 | -4.3% | ₩1,353.00 | ₩1,353.00 | ₩1,210.00 | 7,914 | |
| ₩1,357.00 | +47.00 | +3.6% | ₩1,397.00 | ₩1,494.00 | ₩1,310.00 | 27,894 | |
| ₩1,310.00 | -29.00 | -2.2% | ₩1,357.00 | ₩1,360.00 | ₩1,258.00 | 12,195 | |
| ₩1,339.00 | +1.00 | +0.1% | ₩1,359.00 | ₩1,359.00 | ₩1,256.00 | 4,648 | |
| ₩1,338.00 | -1.00 | -0.1% | ₩1,349.00 | ₩1,498.00 | ₩1,281.00 | 17,875 | |
| ₩1,339.00 | +39.00 | +3.0% | ₩1,296.00 | ₩1,395.00 | ₩1,208.00 | 6,475 | |
| ₩1,300.00 | +6.00 | +0.5% | ₩1,397.00 | ₩1,397.00 | ₩1,209.00 | 11,597 | |
| ₩1,294.00 | 0.00 | 0.0% | ₩1,344.00 | ₩1,344.00 | ₩1,200.00 | 23,952 | |
| ₩1,294.00 | +2.00 | +0.2% | ₩1,340.00 | ₩1,340.00 | ₩1,215.00 | 15,588 | |
| ₩1,292.00 | +54.00 | +4.4% | ₩1,290.00 | ₩1,348.00 | ₩1,210.00 | 1,290 | |
| ₩1,238.00 | -21.00 | -1.7% | ₩1,253.00 | ₩1,256.00 | ₩1,206.00 | 3,312 | |
| ₩1,259.00 | -16.00 | -1.3% | ₩1,309.00 | ₩1,314.00 | ₩1,200.00 | 3,655 | |
| ₩1,275.00 | +10.00 | +0.8% | ₩1,344.00 | ₩1,344.00 | ₩1,235.00 | 668 | |
| ₩1,265.00 | +11.00 | +0.9% | ₩1,340.00 | ₩1,345.00 | ₩1,203.00 | 2,584 | |
| ₩1,254.00 | +12.00 | +1.0% | ₩1,279.00 | ₩1,298.00 | ₩1,230.00 | 3,852 | |
| ₩1,242.00 | -7.00 | -0.6% | ₩1,280.00 | ₩1,296.00 | ₩1,202.00 | 760 | |
| ₩1,249.00 | +15.00 | +1.2% | ₩1,289.00 | ₩1,289.00 | ₩1,200.00 | 1,634 | |
| ₩1,234.00 | -12.00 | -1.0% | ₩1,299.00 | ₩1,299.00 | ₩1,200.00 | 6,203 | |
| ₩1,246.00 | +7.00 | +0.6% | ₩1,300.00 | ₩1,344.00 | ₩1,200.00 | 4,804 | |
| ₩1,239.00 | -17.00 | -1.4% | ₩1,340.00 | ₩1,340.00 | ₩1,175.00 | 7,049 | |
| ₩1,256.00 | +17.00 | +1.4% | ₩1,295.00 | ₩1,399.00 | ₩1,201.00 | 4,396 | |
| ₩1,239.00 | -15.00 | -1.2% | ₩1,340.00 | ₩1,340.00 | ₩1,150.00 | 10,834 | |
| ₩1,254.00 | +6.00 | +0.5% | ₩1,248.00 | ₩1,275.00 | ₩1,199.00 | 8,137 | |
| ₩1,248.00 | -42.00 | -3.3% | ₩1,344.00 | ₩1,344.00 | ₩1,171.00 | 6,591 | |
| ₩1,290.00 | -2.00 | -0.2% | ₩1,347.00 | ₩1,347.00 | ₩1,250.00 | 1,059 | |
| ₩1,292.00 | -56.00 | -4.2% | ₩1,355.00 | ₩1,355.00 | ₩1,260.00 | 204 | |
| ₩1,348.00 | +29.00 | +2.2% | ₩1,486.00 | ₩1,486.00 | ₩1,274.00 | 2,196 | |
| ₩1,319.00 | +29.00 | +2.2% | ₩1,390.00 | ₩1,390.00 | ₩1,211.00 | 566 | |
| ₩1,290.00 | -4.00 | -0.3% | ₩1,378.00 | ₩1,400.00 | ₩1,260.00 | 18,034 | |
| ₩1,294.00 | -29.00 | -2.2% | ₩1,400.00 | ₩1,447.00 | ₩1,216.00 | 4,682 | |
| ₩1,323.00 | -12.00 | -0.9% | ₩1,500.00 | ₩1,500.00 | ₩1,260.00 | 11,393 | |
| ₩1,335.00 | +24.00 | +1.8% | ₩1,348.00 | ₩1,348.00 | ₩1,300.00 | 2,279 | |
| ₩1,311.00 | -1.00 | -0.1% | ₩1,348.00 | ₩1,348.00 | ₩1,256.00 | 3,376 | |
| ₩1,312.00 | -2.00 | -0.2% | ₩1,359.00 | ₩1,360.00 | ₩1,255.00 | 10,867 | |
| ₩1,314.00 | -70.00 | -5.1% | ₩1,547.00 | ₩1,547.00 | ₩1,251.00 | 15,206 | |
| ₩1,384.00 | +165.00 | +13.5% | ₩1,289.00 | ₩1,399.00 | ₩1,200.00 | 22,619 | |
| ₩1,219.00 | 0.00 | 0.0% | ₩1,286.00 | ₩1,286.00 | ₩1,170.00 | 13,137 | |
| ₩1,219.00 | -13.00 | -1.1% | ₩1,280.00 | ₩1,280.00 | ₩1,200.00 | 5,175 | |
| ₩1,232.00 | +1.00 | +0.1% | ₩1,231.00 | ₩1,315.00 | ₩1,224.00 | 39,849 | |
| ₩1,231.00 | +16.00 | +1.3% | ₩1,274.00 | ₩1,274.00 | ₩1,215.00 | 55,219 | |
| ₩1,215.00 | +41.00 | +3.5% | ₩1,174.00 | ₩1,289.00 | ₩1,174.00 | 70,721 | |
| ₩1,174.00 | +16.00 | +1.4% | ₩1,200.00 | ₩1,200.00 | ₩1,117.00 | 12,200 | |
| ₩1,158.00 | -56.00 | -4.6% | ₩1,280.00 | ₩1,280.00 | ₩1,108.00 | 4,907 | |
| ₩1,214.00 | +24.00 | +2.0% | ₩1,295.00 | ₩1,295.00 | ₩1,135.00 | 3,760 | |
| ₩1,190.00 | -36.00 | -2.9% | ₩1,279.00 | ₩1,279.00 | ₩1,103.00 | 6,853 | |
| ₩1,226.00 | +6.00 | +0.5% | ₩1,299.00 | ₩1,398.00 | ₩1,102.00 | 18,094 | |
| ₩1,220.00 | +65.00 | +5.6% | ₩1,200.00 | ₩1,240.00 | ₩1,106.00 | 21,223 | |
| ₩1,155.00 | +87.00 | +8.1% | ₩1,100.00 | ₩1,186.00 | ₩1,050.00 | 22,016 | |
| ₩1,068.00 | -30.00 | -2.7% | ₩1,050.00 | ₩1,200.00 | ₩1,016.00 | 8,396 | |
| ₩1,098.00 | -51.00 | -4.4% | ₩1,200.00 | ₩1,200.00 | ₩1,010.00 | 6,585 | |
| ₩1,149.00 | +61.00 | +5.6% | ₩1,190.00 | ₩1,190.00 | ₩1,012.00 | 7,111 | |
| ₩1,088.00 | +49.00 | +4.7% | ₩1,177.00 | ₩1,177.00 | ₩1,020.00 | 4,843 | |
| ₩1,039.00 | -14.00 | -1.3% | ₩1,086.00 | ₩1,086.00 | ₩1,000.00 | 2,745 | |
| ₩1,053.00 | -26.00 | -2.4% | ₩1,089.00 | ₩1,089.00 | ₩1,000.00 | 7,025 | |
| ₩1,079.00 | -38.00 | -3.4% | ₩1,190.00 | ₩1,190.00 | ₩1,000.00 | 5,600 | |
| ₩1,117.00 | -75.00 | -6.3% | ₩1,192.00 | ₩1,363.00 | ₩1,088.00 | 2,627 | |
| ₩1,192.00 | +46.00 | +4.0% | ₩1,200.00 | ₩1,316.00 | ₩1,100.00 | 2,246 | |
| ₩1,146.00 | -4.00 | -0.3% | ₩1,100.00 | ₩1,200.00 | ₩1,052.00 | 9,086 |
- Ticker
- KRX:122830
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about ONE4U Co., Ltd.