ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,350.00 | 9,400.00 | 9,060.00 | 9,150.00 | 9,150.00 | 42,406 |
| 2025-04-25 | 9,330.00 | 9,400.00 | 9,050.00 | 9,310.00 | 9,310.00 | 53,935 |
| 2025-04-24 | 9,360.00 | 9,450.00 | 9,150.00 | 9,210.00 | 9,210.00 | 44,342 |
| 2025-04-23 | 9,210.00 | 9,390.00 | 9,150.00 | 9,350.00 | 9,350.00 | 67,662 |
| 2025-04-22 | 9,090.00 | 9,230.00 | 9,060.00 | 9,120.00 | 9,120.00 | 47,807 |
| 2025-04-21 | 9,300.00 | 9,360.00 | 9,100.00 | 9,140.00 | 9,140.00 | 52,771 |
| 2025-04-18 | 9,530.00 | 9,540.00 | 9,100.00 | 9,250.00 | 9,250.00 | 95,307 |
| 2025-04-17 | 8,920.00 | 10,600.00 | 8,900.00 | 9,450.00 | 9,450.00 | 1,008,324 |
| 2025-04-16 | 9,500.00 | 9,690.00 | 9,000.00 | 9,010.00 | 9,010.00 | 234,090 |
| 2025-04-15 | 8,900.00 | 9,070.00 | 8,870.00 | 9,070.00 | 9,070.00 | 27,831 |
| 2025-04-14 | 8,820.00 | 9,000.00 | 8,400.00 | 8,970.00 | 8,970.00 | 38,461 |
| 2025-04-11 | 8,440.00 | 8,760.00 | 8,420.00 | 8,760.00 | 8,760.00 | 32,665 |
| 2025-04-10 | 8,450.00 | 8,990.00 | 8,430.00 | 8,700.00 | 8,700.00 | 55,315 |
| 2025-04-09 | 7,910.00 | 8,210.00 | 7,750.00 | 7,910.00 | 7,910.00 | 54,465 |
| 2025-04-08 | 8,400.00 | 8,530.00 | 8,040.00 | 8,200.00 | 8,200.00 | 54,656 |
| 2025-04-07 | 8,640.00 | 8,880.00 | 8,310.00 | 8,320.00 | 8,320.00 | 77,026 |
| 2025-04-04 | 8,520.00 | 9,080.00 | 8,520.00 | 9,080.00 | 9,080.00 | 44,444 |
| 2025-04-03 | 8,810.00 | 8,900.00 | 8,670.00 | 8,720.00 | 8,720.00 | 32,232 |
| 2025-04-02 | 9,170.00 | 9,260.00 | 8,910.00 | 8,940.00 | 8,940.00 | 31,847 |
| 2025-04-01 | 9,060.00 | 9,370.00 | 9,000.00 | 9,120.00 | 9,120.00 | 37,104 |
| 2025-03-31 | 9,290.00 | 9,510.00 | 8,950.00 | 8,950.00 | 8,950.00 | 68,644 |
| 2025-03-28 | 9,920.00 | 10,030.00 | 9,470.00 | 9,520.00 | 9,520.00 | 107,880 |
| 2025-03-27 | 10,110.00 | 10,110.00 | 9,910.00 | 9,910.00 | 9,910.00 | 79,460 |
| 2025-03-26 | 10,020.00 | 10,240.00 | 9,990.00 | 10,150.00 | 10,150.00 | 53,420 |
| 2025-03-25 | 10,170.00 | 10,330.00 | 9,980.00 | 10,020.00 | 10,020.00 | 89,764 |
| 2025-03-24 | 10,150.00 | 10,310.00 | 10,100.00 | 10,110.00 | 10,110.00 | 48,439 |
| 2025-03-21 | 10,400.00 | 10,470.00 | 10,090.00 | 10,120.00 | 10,120.00 | 119,175 |
| 2025-03-20 | 10,830.00 | 10,830.00 | 10,500.00 | 10,500.00 | 10,500.00 | 61,527 |
| 2025-03-19 | 10,650.00 | 10,820.00 | 10,570.00 | 10,710.00 | 10,710.00 | 68,390 |
| 2025-03-18 | 10,670.00 | 10,720.00 | 10,510.00 | 10,620.00 | 10,620.00 | 47,343 |
| 2025-03-17 | 10,640.00 | 10,850.00 | 10,520.00 | 10,570.00 | 10,570.00 | 91,408 |
| 2025-03-14 | 10,110.00 | 11,070.00 | 10,060.00 | 10,620.00 | 10,620.00 | 375,153 |
| 2025-03-13 | 10,470.00 | 10,470.00 | 10,010.00 | 10,010.00 | 10,010.00 | 58,990 |
| 2025-03-12 | 10,200.00 | 10,390.00 | 10,090.00 | 10,230.00 | 10,230.00 | 46,402 |
| 2025-03-11 | 10,060.00 | 10,180.00 | 9,880.00 | 10,170.00 | 10,170.00 | 81,283 |
| 2025-03-10 | 10,220.00 | 10,540.00 | 10,120.00 | 10,350.00 | 10,350.00 | 53,387 |
| 2025-03-07 | 10,150.00 | 10,440.00 | 10,070.00 | 10,350.00 | 10,350.00 | 72,924 |
| 2025-03-06 | 10,730.00 | 11,020.00 | 10,150.00 | 10,240.00 | 10,240.00 | 127,339 |
| 2025-03-05 | 10,400.00 | 10,730.00 | 10,400.00 | 10,730.00 | 10,730.00 | 89,910 |
| 2025-03-04 | 10,450.00 | 10,450.00 | 10,110.00 | 10,310.00 | 10,310.00 | 65,124 |
| 2025-02-28 | 11,030.00 | 11,030.00 | 10,550.00 | 10,550.00 | 10,550.00 | 156,491 |
| 2025-02-27 | 11,550.00 | 11,670.00 | 11,130.00 | 11,180.00 | 11,180.00 | 141,646 |
| 2025-02-26 | 11,230.00 | 11,680.00 | 11,220.00 | 11,530.00 | 11,530.00 | 150,254 |
| 2025-02-25 | 11,950.00 | 11,950.00 | 11,310.00 | 11,380.00 | 11,380.00 | 201,356 |
| 2025-02-24 | 11,700.00 | 12,040.00 | 11,570.00 | 12,000.00 | 12,000.00 | 307,804 |
| 2025-02-21 | 11,440.00 | 12,270.00 | 11,320.00 | 11,950.00 | 11,950.00 | 506,994 |
| 2025-02-20 | 11,730.00 | 11,870.00 | 11,340.00 | 11,400.00 | 11,400.00 | 227,930 |
| 2025-02-19 | 11,460.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | 308,903 |
| 2025-02-18 | 11,500.00 | 11,550.00 | 11,280.00 | 11,340.00 | 11,340.00 | 103,615 |
| 2025-02-17 | 11,200.00 | 11,570.00 | 11,120.00 | 11,510.00 | 11,510.00 | 223,707 |
| 2025-02-14 | 11,470.00 | 11,670.00 | 11,020.00 | 11,200.00 | 11,200.00 | 193,910 |
| 2025-02-13 | 11,500.00 | 11,560.00 | 11,180.00 | 11,390.00 | 11,390.00 | 137,884 |
| 2025-02-12 | 11,200.00 | 11,520.00 | 11,030.00 | 11,210.00 | 11,210.00 | 188,109 |
| 2025-02-11 | 11,300.00 | 11,380.00 | 11,140.00 | 11,200.00 | 11,200.00 | 150,897 |
| 2025-02-10 | 10,550.00 | 11,500.00 | 10,260.00 | 11,260.00 | 11,260.00 | 351,286 |
| 2025-02-07 | 10,470.00 | 10,730.00 | 10,310.00 | 10,590.00 | 10,590.00 | 92,585 |
| 2025-02-06 | 10,600.00 | 10,740.00 | 10,390.00 | 10,460.00 | 10,460.00 | 58,440 |
| 2025-02-05 | 10,350.00 | 10,850.00 | 10,320.00 | 10,650.00 | 10,650.00 | 174,475 |
| 2025-02-04 | 9,910.00 | 10,290.00 | 9,910.00 | 10,160.00 | 10,160.00 | 77,879 |
| 2025-02-03 | 10,200.00 | 10,300.00 | 9,830.00 | 9,830.00 | 9,830.00 | 111,289 |
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.