ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,265.00 | 4,535.00 | 4,265.00 | 4,395.00 | 4,395.00 | 29,215 |
| 2026-07-21 | 4,290.00 | 4,385.00 | 4,145.00 | 4,250.00 | 4,250.00 | 39,842 |
| 2026-07-20 | 4,535.00 | 4,535.00 | 4,250.00 | 4,315.00 | 4,315.00 | 37,212 |
| 2026-07-16 | 4,585.00 | 4,725.00 | 4,490.00 | 4,535.00 | 4,535.00 | 30,415 |
| 2026-07-15 | 4,495.00 | 4,740.00 | 4,495.00 | 4,690.00 | 4,690.00 | 24,441 |
| 2026-07-14 | 4,650.00 | 4,765.00 | 4,280.00 | 4,490.00 | 4,490.00 | 126,344 |
| 2026-07-13 | 5,000.00 | 5,130.00 | 4,510.00 | 4,760.00 | 4,760.00 | 72,470 |
| 2026-07-10 | 4,685.00 | 5,040.00 | 4,685.00 | 5,020.00 | 5,020.00 | 39,504 |
| 2026-07-09 | 4,650.00 | 4,890.00 | 4,610.00 | 4,685.00 | 4,685.00 | 68,943 |
| 2026-07-08 | 5,000.00 | 5,070.00 | 4,645.00 | 4,740.00 | 4,740.00 | 109,184 |
| 2026-07-07 | 5,230.00 | 5,340.00 | 4,955.00 | 5,070.00 | 5,070.00 | 65,563 |
| 2026-07-06 | 5,450.00 | 5,450.00 | 5,090.00 | 5,250.00 | 5,250.00 | 32,764 |
| 2026-07-03 | 5,340.00 | 5,400.00 | 5,020.00 | 5,360.00 | 5,360.00 | 71,199 |
| 2026-07-02 | 5,650.00 | 5,650.00 | 5,220.00 | 5,370.00 | 5,370.00 | 52,195 |
| 2026-07-01 | 5,620.00 | 5,780.00 | 5,570.00 | 5,660.00 | 5,660.00 | 40,577 |
| 2026-06-30 | 5,890.00 | 5,890.00 | 5,570.00 | 5,620.00 | 5,620.00 | 61,545 |
| 2026-06-29 | 5,030.00 | 5,890.00 | 5,030.00 | 5,860.00 | 5,860.00 | 76,782 |
| 2026-06-26 | 5,650.00 | 5,680.00 | 4,945.00 | 5,080.00 | 5,080.00 | 124,297 |
| 2026-06-25 | 5,900.00 | 6,060.00 | 5,650.00 | 5,680.00 | 5,680.00 | 95,078 |
| 2026-06-24 | 5,970.00 | 6,230.00 | 5,850.00 | 5,900.00 | 5,900.00 | 115,209 |
| 2026-06-23 | 6,550.00 | 6,620.00 | 6,020.00 | 6,030.00 | 6,030.00 | 178,589 |
| 2026-06-22 | 6,990.00 | 7,180.00 | 6,540.00 | 6,610.00 | 6,610.00 | 165,760 |
| 2026-06-19 | 7,430.00 | 7,860.00 | 7,070.00 | 7,200.00 | 7,200.00 | 346,826 |
| 2026-06-18 | 7,170.00 | 8,180.00 | 7,080.00 | 7,340.00 | 7,340.00 | 1,253,526 |
| 2026-06-17 | 7,200.00 | 7,250.00 | 7,100.00 | 7,220.00 | 7,220.00 | 63,775 |
| 2026-06-16 | 7,390.00 | 7,530.00 | 7,150.00 | 7,190.00 | 7,190.00 | 68,353 |
| 2026-06-15 | 7,400.00 | 7,630.00 | 7,300.00 | 7,340.00 | 7,340.00 | 111,192 |
| 2026-06-12 | 7,040.00 | 7,360.00 | 7,040.00 | 7,130.00 | 7,130.00 | 104,440 |
| 2026-06-11 | 6,840.00 | 7,020.00 | 6,710.00 | 6,860.00 | 6,860.00 | 68,803 |
| 2026-06-10 | 7,120.00 | 7,380.00 | 6,770.00 | 6,850.00 | 6,850.00 | 141,149 |
| 2026-06-09 | 6,900.00 | 7,470.00 | 6,900.00 | 7,300.00 | 7,300.00 | 202,056 |
| 2026-06-08 | 7,100.00 | 7,100.00 | 6,810.00 | 6,880.00 | 6,880.00 | 210,894 |
| 2026-06-05 | 7,460.00 | 8,260.00 | 7,170.00 | 7,480.00 | 7,480.00 | 550,301 |
| 2026-06-04 | 7,810.00 | 8,140.00 | 7,480.00 | 7,600.00 | 7,600.00 | 208,533 |
| 2026-06-02 | 7,770.00 | 8,100.00 | 7,620.00 | 7,830.00 | 7,830.00 | 378,776 |
| 2026-06-01 | 9,990.00 | 9,990.00 | 8,360.00 | 8,360.00 | 8,360.00 | 877,230 |
| 2026-05-29 | 10,710.00 | 12,150.00 | 9,630.00 | 10,010.00 | 10,010.00 | 5,513,247 |
| 2026-05-28 | 8,890.00 | 10,660.00 | 8,540.00 | 10,040.00 | 10,040.00 | 3,351,679 |
| 2026-05-27 | 9,340.00 | 11,040.00 | 8,500.00 | 8,810.00 | 8,810.00 | 3,556,465 |
| 2026-05-26 | 8,920.00 | 9,570.00 | 8,920.00 | 9,230.00 | 9,230.00 | 567,003 |
| 2026-05-22 | 7,840.00 | 9,690.00 | 7,840.00 | 8,660.00 | 8,660.00 | 1,070,634 |
| 2026-05-21 | 7,500.00 | 8,240.00 | 7,500.00 | 7,850.00 | 7,850.00 | 277,146 |
| 2026-05-20 | 7,660.00 | 9,100.00 | 7,290.00 | 7,420.00 | 7,420.00 | 1,995,195 |
| 2026-05-19 | 7,910.00 | 8,060.00 | 7,470.00 | 7,730.00 | 7,730.00 | 56,736 |
| 2026-05-18 | 8,000.00 | 8,000.00 | 7,590.00 | 7,860.00 | 7,860.00 | 95,748 |
| 2026-05-15 | 8,590.00 | 8,860.00 | 7,950.00 | 8,000.00 | 8,000.00 | 151,618 |
| 2026-05-14 | 8,850.00 | 8,850.00 | 8,390.00 | 8,560.00 | 8,560.00 | 136,923 |
| 2026-05-13 | 8,980.00 | 8,980.00 | 8,600.00 | 8,670.00 | 8,670.00 | 81,214 |
| 2026-05-12 | 9,290.00 | 9,290.00 | 8,710.00 | 8,950.00 | 8,950.00 | 144,366 |
| 2026-05-11 | 9,170.00 | 9,680.00 | 9,140.00 | 9,150.00 | 9,150.00 | 113,648 |
| 2026-05-08 | 9,940.00 | 9,940.00 | 9,590.00 | 9,690.00 | 9,690.00 | 87,924 |
| 2026-05-07 | 10,150.00 | 10,270.00 | 9,840.00 | 9,940.00 | 9,940.00 | 112,846 |
| 2026-05-06 | 9,980.00 | 10,100.00 | 9,710.00 | 10,100.00 | 10,100.00 | 166,014 |
| 2026-05-04 | 10,010.00 | 10,300.00 | 9,980.00 | 9,980.00 | 9,980.00 | 116,017 |
| 2026-04-30 | 10,140.00 | 10,210.00 | 9,860.00 | 9,910.00 | 9,910.00 | 112,893 |
| 2026-04-29 | 10,300.00 | 10,300.00 | 10,070.00 | 10,210.00 | 10,210.00 | 93,510 |
| 2026-04-28 | 10,400.00 | 10,650.00 | 10,210.00 | 10,300.00 | 10,300.00 | 140,091 |
| 2026-04-27 | 10,490.00 | 10,670.00 | 10,210.00 | 10,310.00 | 10,310.00 | 149,418 |
| 2026-04-24 | 10,130.00 | 10,730.00 | 10,100.00 | 10,490.00 | 10,490.00 | 199,459 |
| 2026-04-23 | 10,590.00 | 10,590.00 | 9,900.00 | 10,110.00 | 10,110.00 | 220,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.