ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,600.00 | 10,660.00 | 10,150.00 | 10,620.00 | 10,620.00 | 398,014 |
| 2026-04-21 | 9,700.00 | 11,290.00 | 9,700.00 | 10,430.00 | 10,430.00 | 1,631,872 |
| 2026-04-20 | 9,470.00 | 9,675.00 | 9,380.00 | 9,540.00 | 9,540.00 | 126,093 |
| 2026-04-17 | 9,360.00 | 9,450.00 | 9,070.00 | 9,440.00 | 9,440.00 | 137,484 |
| 2026-04-16 | 9,110.00 | 9,210.00 | 9,000.00 | 9,170.00 | 9,170.00 | 92,485 |
| 2026-04-15 | 8,830.00 | 9,070.00 | 8,790.00 | 8,980.00 | 8,980.00 | 81,796 |
| 2026-04-14 | 8,820.00 | 8,930.00 | 8,700.00 | 8,730.00 | 8,730.00 | 86,967 |
| 2026-04-13 | 8,540.00 | 8,810.00 | 8,510.00 | 8,720.00 | 8,720.00 | 33,085 |
| 2026-04-10 | 8,570.00 | 8,720.00 | 8,490.00 | 8,660.00 | 8,660.00 | 55,613 |
| 2026-04-09 | 8,650.00 | 8,750.00 | 8,510.00 | 8,520.00 | 8,520.00 | 42,481 |
| 2026-04-08 | 8,530.00 | 8,740.00 | 8,500.00 | 8,650.00 | 8,650.00 | 59,346 |
| 2026-04-07 | 8,570.00 | 8,750.00 | 8,280.00 | 8,350.00 | 8,350.00 | 61,086 |
| 2026-04-06 | 8,400.00 | 8,630.00 | 8,260.00 | 8,400.00 | 8,400.00 | 59,162 |
| 2026-04-03 | 8,660.00 | 8,700.00 | 8,240.00 | 8,400.00 | 8,400.00 | 39,249 |
| 2026-04-02 | 8,890.00 | 9,090.00 | 8,400.00 | 8,450.00 | 8,450.00 | 107,346 |
| 2026-04-01 | 8,600.00 | 8,930.00 | 8,600.00 | 8,890.00 | 8,890.00 | 43,443 |
| 2026-03-31 | 9,040.00 | 9,040.00 | 8,410.00 | 8,460.00 | 8,460.00 | 87,130 |
| 2026-03-30 | 8,800.00 | 8,880.00 | 8,530.00 | 8,860.00 | 8,860.00 | 49,595 |
| 2026-03-27 | 8,690.00 | 9,120.00 | 8,460.00 | 8,890.00 | 8,890.00 | 61,141 |
| 2026-03-26 | 9,000.00 | 9,080.00 | 8,720.00 | 8,740.00 | 8,740.00 | 62,910 |
| 2026-03-25 | 8,730.00 | 9,090.00 | 8,730.00 | 8,990.00 | 8,990.00 | 43,075 |
| 2026-03-24 | 8,580.00 | 8,780.00 | 8,470.00 | 8,680.00 | 8,680.00 | 51,129 |
| 2026-03-23 | 8,590.00 | 8,720.00 | 8,380.00 | 8,410.00 | 8,410.00 | 84,390 |
| 2026-03-20 | 8,770.00 | 8,930.00 | 8,710.00 | 8,780.00 | 8,780.00 | 49,812 |
| 2026-03-19 | 8,810.00 | 9,030.00 | 8,750.00 | 8,750.00 | 8,750.00 | 76,488 |
| 2026-03-18 | 8,850.00 | 9,190.00 | 8,850.00 | 9,100.00 | 9,100.00 | 115,962 |
| 2026-03-17 | 8,680.00 | 8,950.00 | 8,630.00 | 8,760.00 | 8,760.00 | 73,344 |
| 2026-03-16 | 8,760.00 | 8,780.00 | 8,530.00 | 8,620.00 | 8,620.00 | 54,117 |
| 2026-03-13 | 8,740.00 | 8,870.00 | 8,500.00 | 8,800.00 | 8,800.00 | 73,087 |
| 2026-03-12 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 57,209 |
| 2026-03-11 | 9,170.00 | 9,180.00 | 8,730.00 | 8,890.00 | 8,890.00 | 112,249 |
| 2026-03-10 | 9,130.00 | 9,240.00 | 8,750.00 | 9,010.00 | 9,010.00 | 88,180 |
| 2026-03-09 | 8,950.00 | 9,000.00 | 8,480.00 | 8,740.00 | 8,740.00 | 114,783 |
| 2026-03-06 | 8,900.00 | 9,440.00 | 8,800.00 | 9,350.00 | 9,350.00 | 84,218 |
| 2026-03-05 | 8,520.00 | 9,150.00 | 8,390.00 | 9,000.00 | 9,000.00 | 173,610 |
| 2026-03-04 | 9,220.00 | 9,480.00 | 7,700.00 | 7,930.00 | 7,930.00 | 400,905 |
| 2026-03-03 | 10,000.00 | 10,295.00 | 9,590.00 | 9,590.00 | 9,590.00 | 258,342 |
| 2026-02-27 | 10,390.00 | 10,700.00 | 10,240.00 | 10,440.00 | 10,440.00 | 182,356 |
| 2026-02-26 | 10,950.00 | 10,990.00 | 10,390.00 | 10,420.00 | 10,420.00 | 271,524 |
| 2026-02-25 | 11,020.00 | 11,150.00 | 10,700.00 | 10,830.00 | 10,830.00 | 353,377 |
| 2026-02-24 | 10,800.00 | 11,180.00 | 10,640.00 | 10,840.00 | 10,840.00 | 647,621 |
| 2026-02-23 | 10,470.00 | 10,960.00 | 10,230.00 | 10,670.00 | 10,670.00 | 778,853 |
| 2026-02-20 | 10,330.00 | 10,330.00 | 10,090.00 | 10,210.00 | 10,210.00 | 159,097 |
| 2026-02-19 | 9,990.00 | 10,600.00 | 9,990.00 | 10,320.00 | 10,320.00 | 472,101 |
| 2026-02-13 | 9,900.00 | 10,080.00 | 9,830.00 | 9,840.00 | 9,840.00 | 92,227 |
| 2026-02-12 | 10,030.00 | 10,220.00 | 9,860.00 | 10,080.00 | 10,080.00 | 132,602 |
| 2026-02-11 | 10,190.00 | 10,200.00 | 9,930.00 | 9,980.00 | 9,980.00 | 134,956 |
| 2026-02-10 | 10,300.00 | 10,400.00 | 10,000.00 | 10,170.00 | 10,170.00 | 308,041 |
| 2026-02-09 | 9,770.00 | 10,970.00 | 9,670.00 | 10,080.00 | 10,080.00 | 1,863,865 |
| 2026-02-06 | 9,500.00 | 9,630.00 | 9,160.00 | 9,550.00 | 9,550.00 | 161,646 |
| 2026-02-05 | 10,100.00 | 10,170.00 | 9,690.00 | 9,760.00 | 9,760.00 | 153,457 |
| 2026-02-04 | 10,000.00 | 10,400.00 | 9,950.00 | 10,220.00 | 10,220.00 | 197,201 |
| 2026-02-03 | 9,870.00 | 10,080.00 | 9,710.00 | 10,000.00 | 10,000.00 | 188,990 |
| 2026-02-02 | 9,800.00 | 10,290.00 | 9,610.00 | 9,670.00 | 9,670.00 | 384,191 |
| 2026-01-30 | 10,620.00 | 10,780.00 | 10,210.00 | 10,220.00 | 10,220.00 | 373,272 |
| 2026-01-29 | 10,950.00 | 11,040.00 | 10,170.00 | 10,610.00 | 10,610.00 | 569,699 |
| 2026-01-28 | 10,660.00 | 11,350.00 | 10,490.00 | 10,710.00 | 10,710.00 | 1,843,654 |
| 2026-01-27 | 9,660.00 | 12,050.00 | 9,380.00 | 10,660.00 | 10,660.00 | 7,451,520 |
| 2026-01-26 | 8,200.00 | 10,590.00 | 8,200.00 | 9,970.00 | 9,970.00 | 5,681,650 |
| 2026-01-23 | 8,310.00 | 8,430.00 | 8,000.00 | 8,150.00 | 8,150.00 | 238,849 |
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.