ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 16,950.00 | 17,290.00 | 16,710.00 | 16,730.00 | 16,377.05 | 55,406 |
| 2024-01-30 | 17,540.00 | 17,900.00 | 16,960.00 | 17,060.00 | 16,700.08 | 94,032 |
| 2024-01-29 | 18,000.00 | 18,000.00 | 17,380.00 | 17,400.00 | 17,032.91 | 90,301 |
| 2024-01-26 | 16,190.00 | 19,300.00 | 16,120.00 | 17,700.00 | 17,326.58 | 879,251 |
| 2024-01-25 | 17,170.00 | 17,220.00 | 16,370.00 | 16,530.00 | 16,181.27 | 109,334 |
| 2024-01-24 | 17,500.00 | 17,670.00 | 17,210.00 | 17,220.00 | 16,856.71 | 52,552 |
| 2024-01-23 | 17,580.00 | 17,790.00 | 17,460.00 | 17,530.00 | 17,160.17 | 46,467 |
| 2024-01-22 | 18,260.00 | 18,260.00 | 17,590.00 | 17,590.00 | 17,218.90 | 65,785 |
| 2024-01-19 | 18,100.00 | 18,540.00 | 18,000.00 | 18,020.00 | 17,639.83 | 62,350 |
| 2024-01-18 | 17,880.00 | 18,430.00 | 17,740.00 | 18,000.00 | 17,620.25 | 57,952 |
| 2024-01-17 | 18,700.00 | 18,800.00 | 17,940.00 | 17,940.00 | 17,561.52 | 94,989 |
| 2024-01-16 | 18,800.00 | 19,080.00 | 18,570.00 | 18,790.00 | 18,393.59 | 75,365 |
| 2024-01-15 | 18,950.00 | 19,180.00 | 18,700.00 | 18,730.00 | 18,334.85 | 91,773 |
| 2024-01-12 | 19,200.00 | 19,880.00 | 18,680.00 | 18,950.00 | 18,550.21 | 274,258 |
| 2024-01-11 | 18,500.00 | 20,950.00 | 18,490.00 | 19,200.00 | 18,794.94 | 1,255,310 |
| 2024-01-10 | 18,810.00 | 18,850.00 | 18,460.00 | 18,480.00 | 18,090.13 | 68,652 |
| 2024-01-09 | 18,960.00 | 19,140.00 | 18,840.00 | 18,850.00 | 18,452.32 | 68,565 |
| 2024-01-08 | 19,260.00 | 19,280.00 | 18,820.00 | 18,820.00 | 18,422.95 | 129,436 |
| 2024-01-05 | 19,110.00 | 20,250.00 | 19,100.00 | 19,360.00 | 18,951.56 | 611,376 |
| 2024-01-04 | 20,900.00 | 21,300.00 | 18,910.00 | 18,910.00 | 18,511.05 | 1,066,517 |
| 2024-01-03 | 18,290.00 | 18,640.00 | 18,030.00 | 18,580.00 | 18,188.02 | 194,669 |
| 2024-01-02 | 18,310.00 | 18,740.00 | 18,310.00 | 18,400.00 | 18,011.81 | 87,071 |
| 2023-12-28 | 18,270.00 | 18,470.00 | 18,100.00 | 18,270.00 | 17,884.56 | 94,580 |
| 2023-12-27 | 17,280.00 | 20,400.00 | 17,280.00 | 18,180.00 | 17,796.46 | 914,523 |
| 2023-12-26 | 17,740.00 | 17,800.00 | 17,270.00 | 17,340.00 | 16,778.40 | 59,688 |
| 2023-12-22 | 17,870.00 | 18,000.00 | 17,720.00 | 17,730.00 | 17,155.77 | 57,297 |
| 2023-12-21 | 18,160.00 | 18,200.00 | 17,700.00 | 17,820.00 | 17,242.85 | 65,178 |
| 2023-12-20 | 18,310.00 | 18,410.00 | 18,170.00 | 18,200.00 | 17,610.54 | 52,206 |
| 2023-12-19 | 18,430.00 | 18,500.00 | 18,230.00 | 18,290.00 | 17,697.63 | 62,055 |
| 2023-12-18 | 18,790.00 | 18,790.00 | 18,310.00 | 18,520.00 | 17,920.18 | 65,743 |
| 2023-12-15 | 18,530.00 | 19,000.00 | 18,210.00 | 18,360.00 | 17,765.36 | 149,319 |
| 2023-12-14 | 18,110.00 | 18,440.00 | 18,060.00 | 18,310.00 | 17,716.98 | 79,051 |
| 2023-12-13 | 18,100.00 | 18,180.00 | 17,810.00 | 17,890.00 | 17,310.58 | 51,285 |
| 2023-12-12 | 18,180.00 | 18,290.00 | 18,060.00 | 18,200.00 | 17,610.54 | 44,074 |
| 2023-12-11 | 18,000.00 | 18,420.00 | 18,000.00 | 18,180.00 | 17,591.19 | 54,825 |
| 2023-12-08 | 18,140.00 | 18,440.00 | 17,940.00 | 18,130.00 | 17,542.81 | 49,848 |
| 2023-12-07 | 18,350.00 | 18,500.00 | 17,910.00 | 18,050.00 | 17,465.40 | 73,602 |
| 2023-12-06 | 18,010.00 | 18,550.00 | 18,010.00 | 18,330.00 | 17,736.33 | 72,706 |
| 2023-12-05 | 18,840.00 | 18,990.00 | 18,100.00 | 18,100.00 | 17,513.78 | 157,188 |
| 2023-12-04 | 19,200.00 | 19,650.00 | 18,830.00 | 18,850.00 | 18,239.49 | 357,206 |
| 2023-12-01 | 18,170.00 | 21,650.00 | 17,950.00 | 18,940.00 | 18,326.58 | 1,462,812 |
| 2023-11-30 | 17,300.00 | 19,900.00 | 17,100.00 | 17,920.00 | 17,339.61 | 935,311 |
| 2023-11-29 | 17,270.00 | 17,430.00 | 17,090.00 | 17,330.00 | 16,768.72 | 51,761 |
| 2023-11-28 | 17,600.00 | 17,610.00 | 17,300.00 | 17,310.00 | 16,749.37 | 39,336 |
| 2023-11-27 | 17,650.00 | 17,700.00 | 17,310.00 | 17,450.00 | 16,884.83 | 39,200 |
| 2023-11-24 | 17,620.00 | 17,870.00 | 17,510.00 | 17,680.00 | 17,107.38 | 27,217 |
| 2023-11-23 | 17,740.00 | 17,840.00 | 17,500.00 | 17,680.00 | 17,107.38 | 38,148 |
| 2023-11-22 | 17,680.00 | 18,070.00 | 17,510.00 | 17,740.00 | 17,165.44 | 58,211 |
| 2023-11-21 | 17,200.00 | 18,070.00 | 16,940.00 | 17,900.00 | 17,320.26 | 125,666 |
| 2023-11-20 | 16,910.00 | 17,500.00 | 16,850.00 | 17,280.00 | 16,720.34 | 97,952 |
| 2023-11-17 | 16,690.00 | 16,980.00 | 16,320.00 | 16,910.00 | 16,362.32 | 55,698 |
| 2023-11-16 | 16,480.00 | 16,860.00 | 16,300.00 | 16,690.00 | 16,149.45 | 49,801 |
| 2023-11-15 | 16,500.00 | 16,790.00 | 16,400.00 | 16,480.00 | 15,946.25 | 101,872 |
| 2023-11-14 | 15,500.00 | 16,140.00 | 15,500.00 | 16,000.00 | 15,481.80 | 49,893 |
| 2023-11-13 | 15,900.00 | 15,980.00 | 15,310.00 | 15,370.00 | 14,872.20 | 48,878 |
| 2023-11-10 | 16,050.00 | 16,200.00 | 15,560.00 | 15,560.00 | 15,056.05 | 66,812 |
| 2023-11-09 | 16,710.00 | 16,710.00 | 16,160.00 | 16,230.00 | 15,704.35 | 43,993 |
| 2023-11-08 | 16,740.00 | 17,110.00 | 16,400.00 | 16,500.00 | 15,965.60 | 55,054 |
| 2023-11-07 | 17,390.00 | 17,480.00 | 16,610.00 | 16,780.00 | 16,236.53 | 100,570 |
| 2023-11-06 | 16,580.00 | 17,890.00 | 16,580.00 | 17,550.00 | 16,981.60 | 263,125 |
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.