ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9,460.00 | 9,570.00 | 9,350.00 | 9,400.00 | 9,400.00 | 25,106 |
| 2025-07-24 | 9,430.00 | 9,700.00 | 9,410.00 | 9,490.00 | 9,490.00 | 52,265 |
| 2025-07-23 | 9,530.00 | 9,650.00 | 9,330.00 | 9,430.00 | 9,430.00 | 37,507 |
| 2025-07-22 | 9,720.00 | 9,840.00 | 9,410.00 | 9,470.00 | 9,470.00 | 60,632 |
| 2025-07-21 | 9,600.00 | 9,810.00 | 9,520.00 | 9,770.00 | 9,770.00 | 64,335 |
| 2025-07-18 | 9,370.00 | 9,700.00 | 9,340.00 | 9,570.00 | 9,570.00 | 92,525 |
| 2025-07-17 | 9,350.00 | 9,400.00 | 9,190.00 | 9,290.00 | 9,290.00 | 25,638 |
| 2025-07-16 | 9,530.00 | 9,530.00 | 9,280.00 | 9,350.00 | 9,350.00 | 30,074 |
| 2025-07-15 | 9,300.00 | 9,400.00 | 9,260.00 | 9,370.00 | 9,370.00 | 20,150 |
| 2025-07-14 | 9,350.00 | 9,370.00 | 9,270.00 | 9,300.00 | 9,300.00 | 19,340 |
| 2025-07-11 | 9,240.00 | 9,470.00 | 9,240.00 | 9,330.00 | 9,330.00 | 50,339 |
| 2025-07-10 | 9,170.00 | 9,280.00 | 9,160.00 | 9,240.00 | 9,240.00 | 33,939 |
| 2025-07-09 | 9,290.00 | 9,360.00 | 9,150.00 | 9,210.00 | 9,210.00 | 21,016 |
| 2025-07-08 | 9,110.00 | 9,400.00 | 9,110.00 | 9,260.00 | 9,260.00 | 33,275 |
| 2025-07-07 | 9,500.00 | 9,500.00 | 9,180.00 | 9,180.00 | 9,180.00 | 35,485 |
| 2025-07-04 | 9,460.00 | 9,520.00 | 9,350.00 | 9,430.00 | 9,430.00 | 59,845 |
| 2025-07-03 | 9,250.00 | 9,530.00 | 9,140.00 | 9,400.00 | 9,400.00 | 72,354 |
| 2025-07-02 | 9,200.00 | 9,250.00 | 9,000.00 | 9,150.00 | 9,150.00 | 30,159 |
| 2025-07-01 | 9,080.00 | 9,180.00 | 8,980.00 | 9,150.00 | 9,150.00 | 27,419 |
| 2025-06-30 | 9,160.00 | 9,260.00 | 9,000.00 | 9,040.00 | 9,040.00 | 44,728 |
| 2025-06-27 | 9,480.00 | 9,480.00 | 9,050.00 | 9,130.00 | 9,130.00 | 48,780 |
| 2025-06-26 | 9,620.00 | 9,690.00 | 9,250.00 | 9,320.00 | 9,320.00 | 76,281 |
| 2025-06-25 | 9,470.00 | 9,500.00 | 9,290.00 | 9,320.00 | 9,320.00 | 52,525 |
| 2025-06-24 | 9,230.00 | 9,500.00 | 9,230.00 | 9,460.00 | 9,460.00 | 82,699 |
| 2025-06-23 | 9,010.00 | 9,180.00 | 8,800.00 | 9,150.00 | 9,150.00 | 63,574 |
| 2025-06-20 | 8,790.00 | 9,090.00 | 8,670.00 | 8,970.00 | 8,970.00 | 45,304 |
| 2025-06-19 | 8,870.00 | 8,870.00 | 8,580.00 | 8,760.00 | 8,760.00 | 25,077 |
| 2025-06-18 | 8,660.00 | 8,910.00 | 8,660.00 | 8,830.00 | 8,830.00 | 51,292 |
| 2025-06-17 | 8,960.00 | 8,960.00 | 8,690.00 | 8,770.00 | 8,770.00 | 49,751 |
| 2025-06-16 | 9,000.00 | 9,000.00 | 8,760.00 | 8,800.00 | 8,800.00 | 29,856 |
| 2025-06-13 | 9,290.00 | 9,370.00 | 8,830.00 | 9,000.00 | 9,000.00 | 102,477 |
| 2025-06-12 | 9,260.00 | 9,380.00 | 9,170.00 | 9,290.00 | 9,290.00 | 53,481 |
| 2025-06-11 | 9,200.00 | 9,470.00 | 9,120.00 | 9,260.00 | 9,260.00 | 87,697 |
| 2025-06-10 | 9,150.00 | 9,200.00 | 9,030.00 | 9,100.00 | 9,100.00 | 38,625 |
| 2025-06-09 | 9,370.00 | 9,380.00 | 9,060.00 | 9,140.00 | 9,140.00 | 59,135 |
| 2025-06-05 | 9,270.00 | 9,460.00 | 9,260.00 | 9,350.00 | 9,350.00 | 36,477 |
| 2025-06-04 | 9,180.00 | 9,380.00 | 9,180.00 | 9,260.00 | 9,260.00 | 28,230 |
| 2025-06-02 | 9,410.00 | 9,440.00 | 8,830.00 | 9,170.00 | 9,170.00 | 41,202 |
| 2025-05-30 | 9,240.00 | 9,560.00 | 9,110.00 | 9,220.00 | 9,220.00 | 61,394 |
| 2025-05-29 | 9,220.00 | 9,280.00 | 9,140.00 | 9,230.00 | 9,230.00 | 24,225 |
| 2025-05-28 | 8,920.00 | 9,280.00 | 8,920.00 | 9,220.00 | 9,220.00 | 84,436 |
| 2025-05-27 | 8,740.00 | 9,200.00 | 8,560.00 | 8,870.00 | 8,870.00 | 92,908 |
| 2025-05-26 | 8,500.00 | 8,890.00 | 8,500.00 | 8,740.00 | 8,740.00 | 20,349 |
| 2025-05-23 | 8,750.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,480.00 | 33,057 |
| 2025-05-22 | 8,840.00 | 8,920.00 | 8,650.00 | 8,800.00 | 8,800.00 | 29,921 |
| 2025-05-21 | 8,810.00 | 9,050.00 | 8,810.00 | 8,830.00 | 8,830.00 | 19,162 |
| 2025-05-20 | 8,970.00 | 9,090.00 | 8,800.00 | 8,890.00 | 8,890.00 | 36,221 |
| 2025-05-19 | 8,990.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,960.00 | 38,881 |
| 2025-05-16 | 9,250.00 | 9,260.00 | 9,000.00 | 9,030.00 | 9,030.00 | 45,657 |
| 2025-05-15 | 9,250.00 | 9,290.00 | 9,110.00 | 9,180.00 | 9,180.00 | 28,035 |
| 2025-05-14 | 9,350.00 | 9,390.00 | 9,060.00 | 9,280.00 | 9,280.00 | 55,897 |
| 2025-05-13 | 9,360.00 | 9,880.00 | 9,280.00 | 9,350.00 | 9,350.00 | 140,042 |
| 2025-05-12 | 9,180.00 | 9,460.00 | 9,160.00 | 9,310.00 | 9,310.00 | 66,104 |
| 2025-05-09 | 9,310.00 | 9,310.00 | 9,020.00 | 9,180.00 | 9,180.00 | 61,831 |
| 2025-05-08 | 9,080.00 | 9,330.00 | 9,080.00 | 9,310.00 | 9,310.00 | 41,127 |
| 2025-05-07 | 9,080.00 | 9,160.00 | 8,990.00 | 9,130.00 | 9,130.00 | 26,508 |
| 2025-05-02 | 9,090.00 | 9,170.00 | 8,970.00 | 9,140.00 | 9,140.00 | 21,713 |
| 2025-04-30 | 9,150.00 | 9,270.00 | 9,020.00 | 9,040.00 | 9,040.00 | 30,911 |
| 2025-04-29 | 9,200.00 | 9,290.00 | 9,080.00 | 9,230.00 | 9,230.00 | 35,800 |
| 2025-04-28 | 9,350.00 | 9,400.00 | 9,060.00 | 9,150.00 | 9,150.00 | 42,406 |
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.