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 |
| 2026-09-18 | 5,300.00 | 5,320.00 | 5,090.00 | 5,170.00 | 5,170.00 | 84,774 |
| 2026-09-17 | 5,160.00 | 5,390.00 | 5,100.00 | 5,220.00 | 5,220.00 | 81,221 |
| 2026-09-16 | 5,100.00 | 5,530.00 | 4,980.00 | 5,190.00 | 5,190.00 | 147,501 |
| 2026-09-15 | 5,050.00 | 5,360.00 | 5,050.00 | 5,170.00 | 5,170.00 | 59,713 |
| 2026-09-14 | 5,180.00 | 5,250.00 | 5,020.00 | 5,140.00 | 5,140.00 | 61,142 |
| 2026-09-11 | 5,080.00 | 5,580.00 | 4,995.00 | 5,180.00 | 5,180.00 | 281,100 |
| 2026-09-10 | 5,080.00 | 5,100.00 | 4,860.00 | 5,100.00 | 5,100.00 | 26,745 |
| 2026-09-09 | 5,100.00 | 5,100.00 | 4,840.00 | 5,080.00 | 5,080.00 | 36,767 |
| 2026-09-08 | 4,990.00 | 5,100.00 | 4,915.00 | 4,915.00 | 4,915.00 | 31,962 |
| 2026-09-07 | 4,955.00 | 5,090.00 | 4,955.00 | 5,080.00 | 5,080.00 | 24,095 |
| 2026-09-04 | 4,895.00 | 5,180.00 | 4,895.00 | 4,990.00 | 4,990.00 | 19,923 |
| 2026-09-03 | 5,020.00 | 5,150.00 | 4,900.00 | 4,930.00 | 4,930.00 | 25,209 |
| 2026-09-02 | 5,000.00 | 5,160.00 | 4,915.00 | 5,010.00 | 5,010.00 | 52,395 |
| 2026-09-01 | 5,260.00 | 5,300.00 | 5,090.00 | 5,160.00 | 5,160.00 | 68,280 |
| 2026-08-31 | 5,050.00 | 5,780.00 | 4,945.00 | 5,310.00 | 5,310.00 | 394,580 |
| 2026-08-28 | 4,955.00 | 5,070.00 | 4,955.00 | 5,040.00 | 5,040.00 | 22,973 |
| 2026-08-27 | 4,865.00 | 5,070.00 | 4,865.00 | 4,995.00 | 4,995.00 | 27,655 |
| 2026-08-26 | 4,865.00 | 5,000.00 | 4,820.00 | 4,910.00 | 4,910.00 | 32,607 |
| 2026-08-25 | 4,720.00 | 4,970.00 | 4,470.00 | 4,905.00 | 4,905.00 | 50,887 |
| 2026-08-24 | 4,700.00 | 4,850.00 | 4,685.00 | 4,790.00 | 4,790.00 | 19,064 |
| 2026-08-21 | 4,900.00 | 4,935.00 | 4,595.00 | 4,700.00 | 4,700.00 | 41,642 |
| 2026-08-20 | 4,820.00 | 4,960.00 | 4,775.00 | 4,940.00 | 4,940.00 | 43,999 |
| 2026-08-19 | 4,800.00 | 5,180.00 | 4,735.00 | 4,770.00 | 4,770.00 | 97,108 |
| 2026-08-18 | 5,300.00 | 5,310.00 | 4,895.00 | 4,900.00 | 4,900.00 | 47,222 |
| 2026-08-14 | 5,190.00 | 5,330.00 | 5,070.00 | 5,200.00 | 5,200.00 | 29,404 |
| 2026-08-13 | 5,230.00 | 5,450.00 | 5,050.00 | 5,160.00 | 5,160.00 | 102,215 |
| 2026-08-12 | 5,170.00 | 5,390.00 | 4,900.00 | 5,190.00 | 5,190.00 | 160,113 |
| 2026-08-11 | 5,020.00 | 5,880.00 | 4,950.00 | 5,150.00 | 5,150.00 | 1,089,578 |
| 2026-08-10 | 4,710.00 | 5,060.00 | 4,660.00 | 5,030.00 | 5,030.00 | 43,712 |
| 2026-08-07 | 4,770.00 | 4,965.00 | 4,515.00 | 4,720.00 | 4,720.00 | 170,557 |
| 2026-08-06 | 4,595.00 | 4,735.00 | 4,550.00 | 4,600.00 | 4,600.00 | 37,470 |
| 2026-08-05 | 4,485.00 | 4,695.00 | 4,450.00 | 4,695.00 | 4,695.00 | 41,100 |
| 2026-08-04 | 4,120.00 | 4,435.00 | 4,090.00 | 4,390.00 | 4,390.00 | 46,006 |
| 2026-08-03 | 3,955.00 | 4,335.00 | 3,955.00 | 4,160.00 | 4,160.00 | 35,226 |
| 2026-07-31 | 3,820.00 | 4,160.00 | 3,820.00 | 4,085.00 | 4,085.00 | 48,406 |
| 2026-07-30 | 3,230.00 | 3,880.00 | 3,230.00 | 3,780.00 | 3,780.00 | 74,586 |
| 2026-07-29 | 4,150.00 | 4,280.00 | 3,580.00 | 3,700.00 | 3,700.00 | 111,416 |
| 2026-07-28 | 4,185.00 | 4,495.00 | 4,085.00 | 4,230.00 | 4,230.00 | 44,230 |
| 2026-07-27 | 4,435.00 | 4,580.00 | 4,350.00 | 4,430.00 | 4,430.00 | 28,030 |
| 2026-07-24 | 4,635.00 | 4,680.00 | 4,340.00 | 4,435.00 | 4,435.00 | 36,392 |
| 2026-07-23 | 4,300.00 | 4,660.00 | 4,300.00 | 4,660.00 | 4,660.00 | 36,652 |
Page 1 of 5 · 245 trading daysOlder →
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.