ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,130.00 | 10,490.00 | 10,130.00 | 10,420.00 | 10,420.00 | 64,562 |
| 2025-01-24 | 10,500.00 | 10,610.00 | 10,210.00 | 10,340.00 | 10,340.00 | 62,749 |
| 2025-01-23 | 10,710.00 | 10,710.00 | 10,270.00 | 10,300.00 | 10,300.00 | 106,098 |
| 2025-01-22 | 10,760.00 | 11,830.00 | 10,630.00 | 10,750.00 | 10,750.00 | 542,552 |
| 2025-01-21 | 11,200.00 | 11,200.00 | 10,440.00 | 10,610.00 | 10,610.00 | 189,495 |
| 2025-01-20 | 11,130.00 | 11,390.00 | 11,080.00 | 11,190.00 | 11,190.00 | 141,866 |
| 2025-01-17 | 11,140.00 | 11,290.00 | 11,050.00 | 11,100.00 | 11,100.00 | 75,920 |
| 2025-01-16 | 11,080.00 | 11,470.00 | 10,930.00 | 11,140.00 | 11,140.00 | 294,701 |
| 2025-01-15 | 11,330.00 | 11,330.00 | 10,850.00 | 11,060.00 | 11,060.00 | 135,158 |
| 2025-01-14 | 11,020.00 | 11,590.00 | 11,020.00 | 11,230.00 | 11,230.00 | 313,012 |
| 2025-01-13 | 11,370.00 | 11,440.00 | 11,000.00 | 11,010.00 | 11,010.00 | 190,748 |
| 2025-01-10 | 11,150.00 | 12,030.00 | 10,850.00 | 11,330.00 | 11,330.00 | 1,437,449 |
| 2025-01-09 | 10,420.00 | 12,690.00 | 10,310.00 | 11,300.00 | 11,300.00 | 4,177,902 |
| 2025-01-08 | 10,550.00 | 10,580.00 | 10,350.00 | 10,520.00 | 10,520.00 | 102,059 |
| 2025-01-07 | 10,370.00 | 10,490.00 | 10,250.00 | 10,400.00 | 10,400.00 | 80,267 |
| 2025-01-06 | 10,200.00 | 10,520.00 | 10,150.00 | 10,350.00 | 10,350.00 | 159,819 |
| 2025-01-03 | 9,680.00 | 10,240.00 | 9,670.00 | 10,090.00 | 10,090.00 | 135,769 |
| 2025-01-02 | 9,470.00 | 9,780.00 | 9,360.00 | 9,680.00 | 9,680.00 | 46,151 |
| 2024-12-30 | 9,060.00 | 9,500.00 | 9,000.00 | 9,480.00 | 9,480.00 | 42,844 |
| 2024-12-27 | 9,390.00 | 9,520.00 | 9,140.00 | 9,180.00 | 9,180.00 | 47,464 |
| 2024-12-26 | 9,640.00 | 9,800.00 | 9,380.00 | 9,480.00 | 9,280.00 | 40,790 |
| 2024-12-24 | 9,680.00 | 9,860.00 | 9,580.00 | 9,590.00 | 9,387.68 | 47,869 |
| 2024-12-23 | 9,490.00 | 9,760.00 | 9,460.00 | 9,680.00 | 9,475.78 | 50,726 |
| 2024-12-20 | 9,950.00 | 9,960.00 | 9,110.00 | 9,480.00 | 9,280.00 | 78,121 |
| 2024-12-19 | 10,000.00 | 10,080.00 | 9,920.00 | 9,930.00 | 9,720.51 | 46,821 |
| 2024-12-18 | 10,150.00 | 10,260.00 | 10,020.00 | 10,210.00 | 9,994.60 | 83,075 |
| 2024-12-17 | 10,080.00 | 10,170.00 | 9,900.00 | 9,980.00 | 9,769.45 | 83,644 |
| 2024-12-16 | 10,130.00 | 10,200.00 | 10,020.00 | 10,060.00 | 9,847.76 | 54,730 |
| 2024-12-13 | 9,880.00 | 10,060.00 | 9,780.00 | 10,000.00 | 9,789.03 | 46,317 |
| 2024-12-12 | 9,870.00 | 9,950.00 | 9,580.00 | 9,900.00 | 9,691.14 | 70,078 |
| 2024-12-11 | 9,500.00 | 9,870.00 | 9,470.00 | 9,720.00 | 9,514.94 | 82,975 |
| 2024-12-10 | 8,850.00 | 9,480.00 | 8,850.00 | 9,470.00 | 9,270.21 | 109,628 |
| 2024-12-09 | 9,390.00 | 9,390.00 | 8,750.00 | 8,850.00 | 8,663.29 | 161,304 |
| 2024-12-06 | 9,600.00 | 9,890.00 | 9,060.00 | 9,650.00 | 9,446.41 | 122,299 |
| 2024-12-05 | 10,020.00 | 10,110.00 | 9,620.00 | 9,710.00 | 9,505.15 | 72,745 |
| 2024-12-04 | 10,030.00 | 10,340.00 | 9,810.00 | 9,960.00 | 9,749.87 | 88,690 |
| 2024-12-03 | 10,090.00 | 10,380.00 | 10,090.00 | 10,340.00 | 10,121.86 | 78,942 |
| 2024-12-02 | 10,080.00 | 10,250.00 | 9,930.00 | 10,070.00 | 9,857.55 | 97,089 |
| 2024-11-29 | 10,510.00 | 10,630.00 | 9,980.00 | 10,000.00 | 9,789.03 | 140,539 |
| 2024-11-28 | 10,680.00 | 10,780.00 | 10,480.00 | 10,540.00 | 10,317.64 | 76,465 |
| 2024-11-27 | 11,300.00 | 11,330.00 | 10,560.00 | 10,560.00 | 10,337.22 | 155,582 |
| 2024-11-26 | 11,260.00 | 11,510.00 | 11,160.00 | 11,300.00 | 11,061.60 | 100,039 |
| 2024-11-25 | 10,840.00 | 11,370.00 | 10,840.00 | 11,320.00 | 11,081.18 | 107,579 |
| 2024-11-22 | 10,750.00 | 11,160.00 | 10,690.00 | 10,700.00 | 10,474.26 | 104,885 |
| 2024-11-21 | 10,750.00 | 10,980.00 | 10,550.00 | 10,750.00 | 10,523.21 | 88,050 |
| 2024-11-20 | 10,930.00 | 11,160.00 | 10,750.00 | 10,750.00 | 10,523.21 | 83,442 |
| 2024-11-19 | 11,190.00 | 11,270.00 | 10,960.00 | 11,060.00 | 10,826.67 | 78,645 |
| 2024-11-18 | 10,700.00 | 11,480.00 | 10,660.00 | 11,190.00 | 10,953.92 | 116,356 |
| 2024-11-15 | 11,020.00 | 11,170.00 | 10,540.00 | 10,800.00 | 10,572.15 | 266,090 |
| 2024-11-14 | 12,320.00 | 12,480.00 | 11,330.00 | 11,470.00 | 11,228.02 | 214,382 |
| 2024-11-13 | 12,900.00 | 13,000.00 | 12,210.00 | 12,320.00 | 12,060.08 | 183,414 |
| 2024-11-12 | 13,260.00 | 13,350.00 | 12,680.00 | 13,060.00 | 12,784.47 | 246,369 |
| 2024-11-11 | 13,990.00 | 14,300.00 | 13,000.00 | 13,340.00 | 13,058.57 | 207,120 |
| 2024-11-08 | 13,790.00 | 14,460.00 | 13,740.00 | 13,860.00 | 13,567.59 | 220,880 |
| 2024-11-07 | 13,950.00 | 14,000.00 | 13,070.00 | 13,790.00 | 13,499.07 | 282,544 |
| 2024-11-06 | 14,900.00 | 15,220.00 | 13,920.00 | 13,920.00 | 13,626.33 | 561,636 |
| 2024-11-05 | 14,310.00 | 16,140.00 | 14,070.00 | 14,740.00 | 14,429.03 | 2,329,836 |
| 2024-11-04 | 13,670.00 | 14,500.00 | 13,620.00 | 14,240.00 | 13,939.58 | 279,530 |
| 2024-11-01 | 13,460.00 | 13,960.00 | 13,250.00 | 13,660.00 | 13,371.81 | 108,058 |
| 2024-10-31 | 13,450.00 | 13,790.00 | 13,150.00 | 13,690.00 | 13,401.18 | 118,293 |
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.