ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,940.00 | 4,970.00 | 4,755.00 | 4,810.00 | 4,810.00 | 41,323 |
| 2026-10-20 | 4,980.00 | 5,280.00 | 4,810.00 | 4,940.00 | 4,940.00 | 19,322 |
| 2026-10-19 | 4,525.00 | 5,100.00 | 4,525.00 | 5,070.00 | 5,070.00 | 41,827 |
| 2026-10-16 | 4,670.00 | 4,850.00 | 4,570.00 | 4,730.00 | 4,730.00 | 32,747 |
| 2026-10-15 | 4,900.00 | 4,900.00 | 4,530.00 | 4,670.00 | 4,670.00 | 58,343 |
| 2026-10-14 | 5,000.00 | 5,180.00 | 4,925.00 | 5,110.00 | 5,110.00 | 23,041 |
| 2026-10-13 | 4,900.00 | 5,100.00 | 4,675.00 | 4,900.00 | 4,900.00 | 46,844 |
| 2026-10-12 | 5,560.00 | 5,560.00 | 5,000.00 | 5,010.00 | 5,010.00 | 44,141 |
| 2026-10-08 | 5,270.00 | 5,540.00 | 5,245.00 | 5,400.00 | 5,400.00 | 39,695 |
| 2026-10-07 | 5,480.00 | 5,500.00 | 5,300.00 | 5,310.00 | 5,310.00 | 50,483 |
| 2026-10-06 | 5,400.00 | 5,625.00 | 5,360.00 | 5,460.00 | 5,460.00 | 114,237 |
| 2026-10-02 | 5,180.00 | 5,440.00 | 5,170.00 | 5,320.00 | 5,320.00 | 81,399 |
| 2026-10-01 | 5,130.00 | 5,210.00 | 5,030.00 | 5,180.00 | 5,180.00 | 42,439 |
| 2026-09-30 | 4,980.00 | 5,150.00 | 4,950.00 | 5,090.00 | 5,090.00 | 24,100 |
| 2026-09-29 | 5,060.00 | 5,110.00 | 4,920.00 | 4,980.00 | 4,980.00 | 18,523 |
| 2026-09-28 | 4,935.00 | 5,150.00 | 4,885.00 | 5,120.00 | 5,120.00 | 33,202 |
| 2026-09-23 | 5,120.00 | 5,120.00 | 4,865.00 | 4,935.00 | 4,935.00 | 40,627 |
| 2026-09-22 | 5,100.00 | 5,270.00 | 4,975.00 | 4,980.00 | 4,980.00 | 46,874 |
| 2026-09-21 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | 31,305 |
Page 1 of 1 · 19 trading days
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.