ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10,100.00 | 10,190.00 | 9,700.00 | 9,860.00 | 9,860.00 | 123,931 |
| 2025-10-24 | 9,360.00 | 9,870.00 | 9,360.00 | 9,860.00 | 9,860.00 | 171,350 |
| 2025-10-23 | 9,500.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | 35,899 |
| 2025-10-22 | 9,480.00 | 9,510.00 | 9,240.00 | 9,500.00 | 9,500.00 | 93,225 |
| 2025-10-21 | 9,290.00 | 9,510.00 | 9,090.00 | 9,230.00 | 9,230.00 | 68,983 |
| 2025-10-20 | 9,290.00 | 9,340.00 | 9,030.00 | 9,270.00 | 9,270.00 | 77,539 |
| 2025-10-17 | 9,050.00 | 9,440.00 | 8,910.00 | 9,310.00 | 9,310.00 | 130,741 |
| 2025-10-16 | 8,600.00 | 9,080.00 | 8,600.00 | 9,080.00 | 9,080.00 | 122,851 |
| 2025-10-15 | 8,540.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,600.00 | 18,753 |
| 2025-10-14 | 8,400.00 | 8,590.00 | 8,370.00 | 8,500.00 | 8,500.00 | 47,218 |
| 2025-10-13 | 8,080.00 | 8,550.00 | 8,080.00 | 8,400.00 | 8,400.00 | 30,498 |
| 2025-10-10 | 8,500.00 | 8,600.00 | 8,320.00 | 8,340.00 | 8,340.00 | 45,958 |
| 2025-10-02 | 8,480.00 | 8,580.00 | 8,440.00 | 8,540.00 | 8,540.00 | 12,232 |
| 2025-10-01 | 8,760.00 | 8,770.00 | 8,400.00 | 8,470.00 | 8,470.00 | 20,696 |
| 2025-09-30 | 8,450.00 | 8,700.00 | 8,420.00 | 8,500.00 | 8,500.00 | 14,293 |
| 2025-09-29 | 8,480.00 | 8,690.00 | 8,420.00 | 8,480.00 | 8,480.00 | 12,360 |
| 2025-09-26 | 8,710.00 | 8,710.00 | 8,310.00 | 8,440.00 | 8,440.00 | 63,572 |
| 2025-09-25 | 8,790.00 | 8,870.00 | 8,690.00 | 8,740.00 | 8,740.00 | 22,767 |
| 2025-09-24 | 8,930.00 | 9,140.00 | 8,690.00 | 8,730.00 | 8,730.00 | 33,733 |
| 2025-09-23 | 8,860.00 | 8,920.00 | 8,790.00 | 8,910.00 | 8,910.00 | 16,854 |
| 2025-09-22 | 9,000.00 | 9,060.00 | 8,860.00 | 8,890.00 | 8,890.00 | 44,221 |
| 2025-09-19 | 9,060.00 | 9,070.00 | 8,960.00 | 8,980.00 | 8,980.00 | 12,495 |
| 2025-09-18 | 9,030.00 | 9,140.00 | 8,980.00 | 9,050.00 | 9,050.00 | 24,934 |
| 2025-09-17 | 9,060.00 | 9,070.00 | 8,860.00 | 8,980.00 | 8,980.00 | 13,482 |
| 2025-09-16 | 9,160.00 | 9,160.00 | 8,950.00 | 9,070.00 | 9,070.00 | 27,428 |
| 2025-09-15 | 8,970.00 | 9,120.00 | 8,970.00 | 9,090.00 | 9,090.00 | 21,451 |
| 2025-09-12 | 8,990.00 | 9,060.00 | 8,920.00 | 9,000.00 | 9,000.00 | 25,004 |
| 2025-09-11 | 9,000.00 | 9,120.00 | 8,870.00 | 8,900.00 | 8,900.00 | 39,105 |
| 2025-09-10 | 8,810.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 16,413 |
| 2025-09-09 | 8,730.00 | 8,820.00 | 8,690.00 | 8,810.00 | 8,810.00 | 18,461 |
| 2025-09-08 | 8,760.00 | 8,840.00 | 8,680.00 | 8,690.00 | 8,690.00 | 19,456 |
| 2025-09-05 | 8,870.00 | 8,870.00 | 8,720.00 | 8,790.00 | 8,790.00 | 10,759 |
| 2025-09-04 | 8,790.00 | 8,850.00 | 8,600.00 | 8,720.00 | 8,720.00 | 13,329 |
| 2025-09-03 | 8,680.00 | 8,860.00 | 8,530.00 | 8,660.00 | 8,660.00 | 21,262 |
| 2025-09-02 | 8,710.00 | 8,730.00 | 8,550.00 | 8,690.00 | 8,690.00 | 14,591 |
| 2025-09-01 | 8,840.00 | 8,950.00 | 8,580.00 | 8,580.00 | 8,580.00 | 40,536 |
| 2025-08-29 | 9,010.00 | 9,030.00 | 8,850.00 | 8,870.00 | 8,870.00 | 32,665 |
| 2025-08-28 | 9,180.00 | 9,190.00 | 8,990.00 | 9,000.00 | 9,000.00 | 32,960 |
| 2025-08-27 | 9,330.00 | 9,330.00 | 9,080.00 | 9,170.00 | 9,170.00 | 25,834 |
| 2025-08-26 | 9,390.00 | 9,390.00 | 9,100.00 | 9,200.00 | 9,200.00 | 25,347 |
| 2025-08-25 | 9,280.00 | 9,420.00 | 9,110.00 | 9,200.00 | 9,200.00 | 23,054 |
| 2025-08-22 | 9,260.00 | 9,340.00 | 9,010.00 | 9,220.00 | 9,220.00 | 30,710 |
| 2025-08-21 | 9,340.00 | 9,480.00 | 8,850.00 | 9,250.00 | 9,250.00 | 30,403 |
| 2025-08-20 | 9,300.00 | 9,650.00 | 9,240.00 | 9,380.00 | 9,380.00 | 48,982 |
| 2025-08-19 | 9,600.00 | 9,610.00 | 9,390.00 | 9,440.00 | 9,440.00 | 24,281 |
| 2025-08-18 | 9,910.00 | 9,910.00 | 9,500.00 | 9,510.00 | 9,510.00 | 37,269 |
| 2025-08-14 | 9,960.00 | 10,100.00 | 9,810.00 | 9,960.00 | 9,960.00 | 30,561 |
| 2025-08-13 | 10,060.00 | 10,080.00 | 9,880.00 | 9,960.00 | 9,960.00 | 28,038 |
| 2025-08-12 | 10,000.00 | 10,260.00 | 9,860.00 | 9,990.00 | 9,990.00 | 65,350 |
| 2025-08-11 | 9,990.00 | 10,190.00 | 9,910.00 | 10,110.00 | 10,110.00 | 71,698 |
| 2025-08-08 | 9,900.00 | 10,000.00 | 9,800.00 | 9,890.00 | 9,890.00 | 36,283 |
| 2025-08-07 | 9,910.00 | 9,990.00 | 9,750.00 | 9,890.00 | 9,890.00 | 32,095 |
| 2025-08-06 | 9,840.00 | 10,060.00 | 9,760.00 | 9,900.00 | 9,900.00 | 40,897 |
| 2025-08-05 | 9,680.00 | 10,090.00 | 9,620.00 | 9,880.00 | 9,880.00 | 63,223 |
| 2025-08-04 | 9,360.00 | 9,730.00 | 9,230.00 | 9,620.00 | 9,620.00 | 29,518 |
| 2025-08-01 | 9,750.00 | 9,760.00 | 9,340.00 | 9,360.00 | 9,360.00 | 44,514 |
| 2025-07-31 | 10,010.00 | 10,040.00 | 9,650.00 | 9,830.00 | 9,830.00 | 45,336 |
| 2025-07-30 | 9,630.00 | 9,990.00 | 9,630.00 | 9,920.00 | 9,920.00 | 91,171 |
| 2025-07-29 | 9,430.00 | 9,790.00 | 9,330.00 | 9,700.00 | 9,700.00 | 69,810 |
| 2025-07-28 | 9,410.00 | 9,570.00 | 9,370.00 | 9,490.00 | 9,490.00 | 24,829 |
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.