ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,310.00 | 8,430.00 | 8,000.00 | 8,150.00 | 8,150.00 | 238,849 |
| 2026-01-22 | 7,630.00 | 8,260.00 | 7,630.00 | 8,150.00 | 8,150.00 | 422,721 |
| 2026-01-21 | 7,820.00 | 7,820.00 | 7,510.00 | 7,610.00 | 7,610.00 | 59,165 |
| 2026-01-20 | 7,660.00 | 7,910.00 | 7,570.00 | 7,840.00 | 7,840.00 | 101,172 |
| 2026-01-19 | 7,430.00 | 7,760.00 | 7,200.00 | 7,650.00 | 7,650.00 | 113,192 |
| 2026-01-16 | 7,520.00 | 7,560.00 | 7,340.00 | 7,390.00 | 7,390.00 | 47,200 |
| 2026-01-15 | 7,430.00 | 7,540.00 | 7,340.00 | 7,520.00 | 7,520.00 | 58,786 |
| 2026-01-14 | 7,560.00 | 7,610.00 | 7,420.00 | 7,460.00 | 7,460.00 | 29,631 |
| 2026-01-13 | 7,430.00 | 7,620.00 | 7,390.00 | 7,600.00 | 7,600.00 | 60,157 |
| 2026-01-12 | 7,360.00 | 7,470.00 | 7,300.00 | 7,430.00 | 7,430.00 | 42,086 |
| 2026-01-09 | 7,290.00 | 7,340.00 | 7,100.00 | 7,300.00 | 7,300.00 | 45,778 |
| 2026-01-08 | 7,660.00 | 7,720.00 | 7,260.00 | 7,300.00 | 7,300.00 | 105,185 |
| 2026-01-07 | 7,850.00 | 7,860.00 | 7,620.00 | 7,730.00 | 7,730.00 | 64,340 |
| 2026-01-06 | 7,740.00 | 7,890.00 | 7,720.00 | 7,850.00 | 7,850.00 | 63,557 |
| 2026-01-05 | 7,680.00 | 7,850.00 | 7,660.00 | 7,720.00 | 7,720.00 | 45,242 |
| 2026-01-02 | 7,690.00 | 7,800.00 | 7,620.00 | 7,680.00 | 7,680.00 | 52,072 |
| 2025-12-30 | 7,740.00 | 7,750.00 | 7,600.00 | 7,680.00 | 7,680.00 | 40,350 |
| 2025-12-29 | 7,740.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,770.00 | 19,713 |
| 2025-12-26 | 7,880.00 | 7,890.00 | 7,730.00 | 7,730.00 | 7,730.00 | 19,497 |
| 2025-12-24 | 7,850.00 | 7,880.00 | 7,790.00 | 7,820.00 | 7,820.00 | 16,289 |
| 2025-12-23 | 8,020.00 | 8,020.00 | 7,830.00 | 7,840.00 | 7,840.00 | 17,142 |
| 2025-12-22 | 7,880.00 | 7,990.00 | 7,650.00 | 7,920.00 | 7,920.00 | 23,183 |
| 2025-12-19 | 7,900.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,890.00 | 22,521 |
| 2025-12-18 | 7,900.00 | 7,930.00 | 7,790.00 | 7,850.00 | 7,850.00 | 35,193 |
| 2025-12-17 | 8,090.00 | 8,110.00 | 7,960.00 | 8,060.00 | 8,060.00 | 13,219 |
| 2025-12-16 | 8,230.00 | 8,250.00 | 7,980.00 | 8,050.00 | 8,050.00 | 30,905 |
| 2025-12-15 | 8,200.00 | 8,350.00 | 8,190.00 | 8,230.00 | 8,230.00 | 18,438 |
| 2025-12-12 | 8,330.00 | 8,360.00 | 8,180.00 | 8,300.00 | 8,300.00 | 14,952 |
| 2025-12-11 | 8,490.00 | 8,490.00 | 8,240.00 | 8,300.00 | 8,300.00 | 10,720 |
| 2025-12-10 | 8,480.00 | 8,490.00 | 8,280.00 | 8,320.00 | 8,320.00 | 20,735 |
| 2025-12-09 | 8,350.00 | 8,460.00 | 8,260.00 | 8,340.00 | 8,340.00 | 16,960 |
| 2025-12-08 | 8,110.00 | 8,400.00 | 8,090.00 | 8,400.00 | 8,400.00 | 39,753 |
| 2025-12-05 | 8,100.00 | 8,220.00 | 8,080.00 | 8,160.00 | 8,160.00 | 14,971 |
| 2025-12-04 | 8,170.00 | 8,220.00 | 8,050.00 | 8,080.00 | 8,080.00 | 16,944 |
| 2025-12-03 | 8,170.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,170.00 | 23,239 |
| 2025-12-02 | 8,100.00 | 8,220.00 | 8,050.00 | 8,120.00 | 8,120.00 | 24,556 |
| 2025-12-01 | 8,160.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | 23,697 |
| 2025-11-28 | 8,040.00 | 8,170.00 | 7,750.00 | 8,150.00 | 8,150.00 | 28,382 |
| 2025-11-27 | 7,900.00 | 8,080.00 | 7,890.00 | 7,960.00 | 7,960.00 | 12,938 |
| 2025-11-26 | 7,800.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 32,031 |
| 2025-11-25 | 7,800.00 | 7,930.00 | 7,660.00 | 7,700.00 | 7,700.00 | 26,163 |
| 2025-11-24 | 7,950.00 | 7,990.00 | 7,750.00 | 7,750.00 | 7,750.00 | 36,032 |
| 2025-11-21 | 8,010.00 | 8,140.00 | 7,880.00 | 7,920.00 | 7,920.00 | 21,651 |
| 2025-11-20 | 8,080.00 | 8,220.00 | 8,070.00 | 8,130.00 | 8,130.00 | 12,568 |
| 2025-11-19 | 8,150.00 | 8,210.00 | 8,000.00 | 8,020.00 | 8,020.00 | 30,411 |
| 2025-11-18 | 8,560.00 | 8,560.00 | 8,100.00 | 8,170.00 | 8,170.00 | 48,067 |
| 2025-11-17 | 8,810.00 | 8,830.00 | 8,460.00 | 8,470.00 | 8,470.00 | 33,995 |
| 2025-11-14 | 8,780.00 | 8,950.00 | 8,610.00 | 8,720.00 | 8,720.00 | 32,542 |
| 2025-11-13 | 8,850.00 | 9,100.00 | 8,770.00 | 9,070.00 | 9,070.00 | 26,734 |
| 2025-11-12 | 8,790.00 | 8,890.00 | 8,630.00 | 8,850.00 | 8,850.00 | 21,246 |
| 2025-11-11 | 8,800.00 | 9,100.00 | 8,560.00 | 8,630.00 | 8,630.00 | 29,154 |
| 2025-11-10 | 8,540.00 | 8,740.00 | 8,470.00 | 8,730.00 | 8,730.00 | 20,444 |
| 2025-11-07 | 8,640.00 | 8,870.00 | 8,430.00 | 8,490.00 | 8,490.00 | 47,492 |
| 2025-11-06 | 8,940.00 | 9,090.00 | 8,820.00 | 8,960.00 | 8,960.00 | 25,412 |
| 2025-11-05 | 9,200.00 | 9,200.00 | 8,600.00 | 8,860.00 | 8,860.00 | 88,473 |
| 2025-11-04 | 9,440.00 | 9,600.00 | 9,160.00 | 9,310.00 | 9,310.00 | 50,583 |
| 2025-11-03 | 9,270.00 | 9,400.00 | 9,210.00 | 9,260.00 | 9,260.00 | 39,226 |
| 2025-10-31 | 9,240.00 | 9,290.00 | 9,050.00 | 9,200.00 | 9,200.00 | 42,620 |
| 2025-10-30 | 9,560.00 | 9,660.00 | 9,170.00 | 9,240.00 | 9,240.00 | 52,697 |
| 2025-10-29 | 9,760.00 | 9,760.00 | 9,480.00 | 9,550.00 | 9,550.00 | 60,329 |
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.