ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16,080.00 | 16,290.00 | 15,770.00 | 16,000.00 | 15,662.45 | 90,178 |
| 2024-04-29 | 15,520.00 | 15,980.00 | 15,520.00 | 15,920.00 | 15,584.14 | 38,834 |
| 2024-04-26 | 15,620.00 | 15,820.00 | 15,440.00 | 15,560.00 | 15,231.73 | 35,381 |
| 2024-04-25 | 15,930.00 | 15,940.00 | 15,580.00 | 15,620.00 | 15,290.46 | 40,077 |
| 2024-04-24 | 15,710.00 | 15,970.00 | 15,710.00 | 15,930.00 | 15,593.92 | 35,928 |
| 2024-04-23 | 15,500.00 | 15,670.00 | 15,500.00 | 15,570.00 | 15,241.52 | 18,478 |
| 2024-04-22 | 15,270.00 | 15,710.00 | 15,270.00 | 15,580.00 | 15,251.31 | 23,593 |
| 2024-04-19 | 15,610.00 | 15,690.00 | 15,130.00 | 15,210.00 | 14,889.11 | 35,240 |
| 2024-04-18 | 15,020.00 | 15,700.00 | 15,020.00 | 15,690.00 | 15,358.99 | 27,941 |
| 2024-04-17 | 15,120.00 | 15,470.00 | 15,010.00 | 15,090.00 | 14,771.65 | 43,110 |
| 2024-04-16 | 15,300.00 | 15,650.00 | 15,100.00 | 15,110.00 | 14,791.22 | 56,361 |
| 2024-04-15 | 15,600.00 | 15,800.00 | 15,270.00 | 15,660.00 | 15,329.62 | 41,486 |
| 2024-04-12 | 16,010.00 | 16,210.00 | 15,920.00 | 15,920.00 | 15,584.14 | 40,633 |
| 2024-04-11 | 16,060.00 | 16,270.00 | 15,980.00 | 16,080.00 | 15,740.76 | 29,607 |
| 2024-04-09 | 16,360.00 | 16,700.00 | 16,360.00 | 16,380.00 | 16,034.43 | 38,810 |
| 2024-04-08 | 16,730.00 | 16,730.00 | 16,150.00 | 16,360.00 | 16,014.85 | 70,546 |
| 2024-04-05 | 16,700.00 | 17,000.00 | 16,650.00 | 16,710.00 | 16,357.47 | 37,843 |
| 2024-04-04 | 16,980.00 | 17,180.00 | 16,670.00 | 16,860.00 | 16,504.30 | 60,124 |
| 2024-04-03 | 17,170.00 | 17,440.00 | 16,870.00 | 16,950.00 | 16,592.41 | 75,820 |
| 2024-04-02 | 18,190.00 | 18,230.00 | 17,440.00 | 17,440.00 | 17,072.07 | 120,944 |
| 2024-04-01 | 18,050.00 | 18,320.00 | 18,050.00 | 18,190.00 | 17,806.24 | 58,054 |
| 2024-03-29 | 18,580.00 | 18,580.00 | 18,120.00 | 18,190.00 | 17,806.24 | 64,056 |
| 2024-03-28 | 18,790.00 | 19,000.00 | 18,470.00 | 18,470.00 | 18,080.34 | 76,508 |
| 2024-03-27 | 18,580.00 | 19,000.00 | 18,440.00 | 18,790.00 | 18,393.59 | 72,034 |
| 2024-03-26 | 19,320.00 | 19,320.00 | 18,600.00 | 18,700.00 | 18,305.49 | 105,329 |
| 2024-03-25 | 19,320.00 | 19,390.00 | 19,100.00 | 19,210.00 | 18,804.73 | 50,368 |
| 2024-03-22 | 19,300.00 | 19,450.00 | 19,050.00 | 19,320.00 | 18,912.41 | 56,571 |
| 2024-03-21 | 19,220.00 | 19,580.00 | 19,210.00 | 19,450.00 | 19,039.66 | 69,136 |
| 2024-03-20 | 19,550.00 | 19,550.00 | 19,100.00 | 19,200.00 | 18,794.94 | 66,515 |
| 2024-03-19 | 19,620.00 | 19,720.00 | 19,270.00 | 19,550.00 | 19,137.55 | 67,520 |
| 2024-03-18 | 19,290.00 | 19,660.00 | 19,100.00 | 19,620.00 | 19,206.08 | 81,578 |
| 2024-03-15 | 19,000.00 | 19,350.00 | 18,900.00 | 19,110.00 | 18,706.84 | 71,075 |
| 2024-03-14 | 19,680.00 | 19,950.00 | 19,140.00 | 19,170.00 | 18,765.57 | 142,747 |
| 2024-03-13 | 20,050.00 | 20,050.00 | 19,600.00 | 19,700.00 | 19,284.39 | 168,115 |
| 2024-03-12 | 19,240.00 | 20,650.00 | 19,200.00 | 20,050.00 | 19,627.00 | 832,640 |
| 2024-03-11 | 19,170.00 | 20,100.00 | 19,050.00 | 19,290.00 | 18,883.04 | 517,367 |
| 2024-03-08 | 19,800.00 | 19,810.00 | 18,800.00 | 19,120.00 | 18,716.62 | 267,926 |
| 2024-03-07 | 18,320.00 | 19,650.00 | 18,000.00 | 19,210.00 | 18,804.73 | 520,437 |
| 2024-03-06 | 18,130.00 | 18,610.00 | 18,130.00 | 18,170.00 | 17,786.67 | 55,729 |
| 2024-03-05 | 18,240.00 | 18,450.00 | 17,920.00 | 18,300.00 | 17,913.92 | 69,793 |
| 2024-03-04 | 18,170.00 | 18,450.00 | 18,110.00 | 18,290.00 | 17,904.14 | 38,913 |
| 2024-02-29 | 18,210.00 | 18,310.00 | 18,000.00 | 18,110.00 | 17,727.93 | 36,195 |
| 2024-02-28 | 18,480.00 | 18,920.00 | 18,200.00 | 18,210.00 | 17,825.82 | 58,757 |
| 2024-02-27 | 18,520.00 | 18,800.00 | 18,170.00 | 18,270.00 | 17,884.56 | 52,878 |
| 2024-02-26 | 18,630.00 | 19,100.00 | 18,460.00 | 18,520.00 | 18,129.28 | 71,892 |
| 2024-02-23 | 19,000.00 | 19,290.00 | 18,520.00 | 18,860.00 | 18,462.11 | 120,483 |
| 2024-02-22 | 19,110.00 | 19,240.00 | 18,770.00 | 18,960.00 | 18,560.00 | 98,532 |
| 2024-02-21 | 18,500.00 | 19,950.00 | 18,310.00 | 19,110.00 | 18,706.84 | 515,503 |
| 2024-02-20 | 17,900.00 | 18,640.00 | 17,800.00 | 18,590.00 | 18,197.81 | 96,975 |
| 2024-02-19 | 18,400.00 | 18,420.00 | 18,040.00 | 18,120.00 | 17,737.72 | 64,057 |
| 2024-02-16 | 18,830.00 | 18,830.00 | 18,260.00 | 18,420.00 | 18,031.39 | 79,624 |
| 2024-02-15 | 18,420.00 | 18,790.00 | 18,220.00 | 18,580.00 | 18,188.02 | 128,467 |
| 2024-02-14 | 17,500.00 | 18,410.00 | 17,380.00 | 18,330.00 | 17,943.29 | 119,748 |
| 2024-02-13 | 17,550.00 | 17,790.00 | 17,530.00 | 17,690.00 | 17,316.79 | 45,596 |
| 2024-02-08 | 17,390.00 | 17,750.00 | 17,260.00 | 17,550.00 | 17,179.75 | 66,348 |
| 2024-02-07 | 17,030.00 | 17,760.00 | 17,030.00 | 17,170.00 | 16,807.76 | 138,808 |
| 2024-02-06 | 16,750.00 | 17,030.00 | 16,730.00 | 16,940.00 | 16,582.62 | 30,437 |
| 2024-02-05 | 17,000.00 | 17,140.00 | 16,800.00 | 16,920.00 | 16,563.04 | 24,218 |
| 2024-02-02 | 16,860.00 | 17,100.00 | 16,750.00 | 17,000.00 | 16,641.35 | 50,973 |
| 2024-02-01 | 16,730.00 | 16,940.00 | 16,640.00 | 16,860.00 | 16,504.30 | 47,890 |
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.