ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,010.00 | 11,230.00 | 10,900.00 | 11,190.00 | 10,953.92 | 22,102 |
| 2024-07-26 | 11,110.00 | 11,240.00 | 10,850.00 | 11,020.00 | 10,787.51 | 36,070 |
| 2024-07-25 | 11,110.00 | 11,210.00 | 10,800.00 | 11,100.00 | 10,865.82 | 75,044 |
| 2024-07-24 | 11,130.00 | 11,470.00 | 11,120.00 | 11,200.00 | 10,963.71 | 54,350 |
| 2024-07-23 | 11,500.00 | 11,630.00 | 11,300.00 | 11,300.00 | 11,061.60 | 66,681 |
| 2024-07-22 | 12,090.00 | 12,140.00 | 11,470.00 | 11,480.00 | 11,237.81 | 63,433 |
| 2024-07-19 | 11,900.00 | 12,230.00 | 11,760.00 | 12,190.00 | 11,932.83 | 40,648 |
| 2024-07-18 | 12,100.00 | 12,210.00 | 11,810.00 | 11,960.00 | 11,707.68 | 71,282 |
| 2024-07-17 | 12,600.00 | 12,740.00 | 11,650.00 | 12,250.00 | 11,991.56 | 97,745 |
| 2024-07-16 | 13,080.00 | 13,250.00 | 12,600.00 | 12,600.00 | 12,334.18 | 70,276 |
| 2024-07-15 | 13,240.00 | 13,360.00 | 13,030.00 | 13,100.00 | 12,823.63 | 41,169 |
| 2024-07-12 | 13,900.00 | 14,120.00 | 13,170.00 | 13,240.00 | 12,960.68 | 174,062 |
| 2024-07-11 | 13,100.00 | 13,300.00 | 13,100.00 | 13,220.00 | 12,941.10 | 43,896 |
| 2024-07-10 | 13,160.00 | 13,210.00 | 13,010.00 | 13,090.00 | 12,813.84 | 31,436 |
| 2024-07-09 | 13,330.00 | 13,480.00 | 13,150.00 | 13,150.00 | 12,872.57 | 39,255 |
| 2024-07-08 | 13,240.00 | 13,400.00 | 13,210.00 | 13,290.00 | 13,009.62 | 29,017 |
| 2024-07-05 | 13,310.00 | 13,460.00 | 13,240.00 | 13,240.00 | 12,960.68 | 45,284 |
| 2024-07-04 | 13,420.00 | 13,590.00 | 13,300.00 | 13,330.00 | 13,048.78 | 30,944 |
| 2024-07-03 | 13,520.00 | 13,830.00 | 13,350.00 | 13,400.00 | 13,117.30 | 49,334 |
| 2024-07-02 | 13,910.00 | 13,970.00 | 13,410.00 | 13,430.00 | 13,146.67 | 54,283 |
| 2024-07-01 | 13,790.00 | 14,070.00 | 13,760.00 | 13,880.00 | 13,587.17 | 33,316 |
| 2024-06-28 | 13,900.00 | 13,990.00 | 13,780.00 | 13,790.00 | 13,499.07 | 52,953 |
| 2024-06-27 | 14,050.00 | 14,170.00 | 13,910.00 | 13,940.00 | 13,645.91 | 34,414 |
| 2024-06-26 | 14,080.00 | 14,160.00 | 13,980.00 | 13,990.00 | 13,694.85 | 37,131 |
| 2024-06-25 | 14,110.00 | 14,260.00 | 14,070.00 | 14,070.00 | 13,773.16 | 37,566 |
| 2024-06-24 | 14,380.00 | 14,590.00 | 14,160.00 | 14,200.00 | 13,900.42 | 50,255 |
| 2024-06-21 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,145.15 | 43,864 |
| 2024-06-20 | 15,000.00 | 15,110.00 | 14,700.00 | 14,700.00 | 14,389.87 | 45,897 |
| 2024-06-19 | 14,750.00 | 15,850.00 | 14,730.00 | 15,000.00 | 14,683.54 | 165,395 |
| 2024-06-18 | 14,890.00 | 15,050.00 | 14,500.00 | 14,770.00 | 14,458.40 | 54,349 |
| 2024-06-17 | 15,050.00 | 15,140.00 | 14,760.00 | 14,850.00 | 14,536.71 | 42,089 |
| 2024-06-14 | 15,320.00 | 15,460.00 | 15,100.00 | 15,100.00 | 14,781.43 | 51,598 |
| 2024-06-13 | 15,430.00 | 15,660.00 | 15,330.00 | 15,410.00 | 15,084.89 | 54,180 |
| 2024-06-12 | 15,510.00 | 15,810.00 | 15,310.00 | 15,400.00 | 15,075.11 | 56,223 |
| 2024-06-11 | 15,130.00 | 15,850.00 | 15,120.00 | 15,510.00 | 15,182.78 | 165,125 |
| 2024-06-10 | 15,140.00 | 15,290.00 | 14,980.00 | 15,130.00 | 14,810.80 | 45,386 |
| 2024-06-07 | 15,030.00 | 15,240.00 | 14,930.00 | 15,140.00 | 14,820.59 | 45,075 |
| 2024-06-05 | 14,910.00 | 15,270.00 | 14,800.00 | 15,030.00 | 14,712.91 | 57,967 |
| 2024-06-04 | 14,590.00 | 14,990.00 | 14,550.00 | 14,910.00 | 14,595.44 | 44,952 |
| 2024-06-03 | 14,330.00 | 14,740.00 | 14,330.00 | 14,580.00 | 14,272.41 | 32,351 |
| 2024-05-31 | 14,370.00 | 14,670.00 | 14,370.00 | 14,470.00 | 14,164.73 | 33,242 |
| 2024-05-30 | 14,470.00 | 14,800.00 | 14,390.00 | 14,390.00 | 14,086.41 | 41,812 |
| 2024-05-29 | 14,620.00 | 15,350.00 | 14,410.00 | 14,640.00 | 14,331.14 | 102,502 |
| 2024-05-28 | 14,950.00 | 15,020.00 | 14,610.00 | 14,630.00 | 14,321.35 | 39,942 |
| 2024-05-27 | 14,530.00 | 15,090.00 | 14,300.00 | 15,020.00 | 14,703.12 | 83,005 |
| 2024-05-24 | 14,900.00 | 14,900.00 | 14,520.00 | 14,520.00 | 14,213.67 | 65,584 |
| 2024-05-23 | 14,960.00 | 15,130.00 | 14,690.00 | 14,900.00 | 14,585.65 | 77,812 |
| 2024-05-22 | 15,270.00 | 15,320.00 | 15,010.00 | 15,060.00 | 14,742.28 | 57,323 |
| 2024-05-21 | 15,300.00 | 15,320.00 | 15,120.00 | 15,140.00 | 14,820.59 | 34,036 |
| 2024-05-20 | 15,560.00 | 15,780.00 | 15,280.00 | 15,290.00 | 14,967.43 | 37,089 |
| 2024-05-17 | 15,950.00 | 15,950.00 | 15,580.00 | 15,600.00 | 15,270.89 | 46,544 |
| 2024-05-16 | 15,570.00 | 15,940.00 | 15,510.00 | 15,920.00 | 15,584.14 | 54,707 |
| 2024-05-14 | 15,240.00 | 15,570.00 | 15,180.00 | 15,540.00 | 15,212.15 | 35,697 |
| 2024-05-13 | 15,460.00 | 15,550.00 | 15,180.00 | 15,230.00 | 14,908.69 | 51,054 |
| 2024-05-10 | 15,430.00 | 15,860.00 | 15,370.00 | 15,540.00 | 15,212.15 | 44,850 |
| 2024-05-09 | 15,800.00 | 15,950.00 | 15,430.00 | 15,430.00 | 15,104.47 | 48,807 |
| 2024-05-08 | 15,660.00 | 15,980.00 | 15,660.00 | 15,850.00 | 15,515.61 | 27,719 |
| 2024-05-07 | 15,860.00 | 16,030.00 | 15,700.00 | 15,790.00 | 15,456.88 | 45,125 |
| 2024-05-03 | 16,070.00 | 16,180.00 | 15,790.00 | 15,830.00 | 15,496.03 | 40,370 |
| 2024-05-02 | 16,000.00 | 16,090.00 | 15,870.00 | 15,960.00 | 15,623.29 | 25,754 |
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.