ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 16,000.00 | 16,200.00 | 15,750.00 | 16,090.00 | 15,568.88 | 53,263 |
| 2023-11-02 | 15,250.00 | 15,710.00 | 15,250.00 | 15,690.00 | 15,181.84 | 69,789 |
| 2023-11-01 | 15,120.00 | 15,500.00 | 15,080.00 | 15,080.00 | 14,591.59 | 30,121 |
| 2023-10-31 | 15,650.00 | 15,650.00 | 15,040.00 | 15,060.00 | 14,572.24 | 61,063 |
| 2023-10-30 | 15,140.00 | 15,620.00 | 15,140.00 | 15,480.00 | 14,978.64 | 35,381 |
| 2023-10-27 | 15,100.00 | 15,830.00 | 15,000.00 | 15,130.00 | 14,639.97 | 81,015 |
| 2023-10-26 | 15,460.00 | 15,500.00 | 15,150.00 | 15,150.00 | 14,659.33 | 63,232 |
| 2023-10-25 | 16,850.00 | 16,850.00 | 15,770.00 | 15,790.00 | 15,278.60 | 114,979 |
| 2023-10-24 | 15,460.00 | 17,990.00 | 15,170.00 | 16,900.00 | 16,352.65 | 413,467 |
| 2023-10-23 | 15,640.00 | 16,060.00 | 15,110.00 | 15,400.00 | 14,901.23 | 65,373 |
| 2023-10-20 | 16,270.00 | 16,270.00 | 15,700.00 | 15,880.00 | 15,365.68 | 90,973 |
| 2023-10-19 | 16,800.00 | 16,880.00 | 16,440.00 | 16,460.00 | 15,926.90 | 58,683 |
| 2023-10-18 | 17,280.00 | 17,700.00 | 17,000.00 | 17,080.00 | 16,526.82 | 35,815 |
| 2023-10-17 | 17,000.00 | 17,360.00 | 17,000.00 | 17,290.00 | 16,730.02 | 32,789 |
| 2023-10-16 | 17,000.00 | 17,010.00 | 16,690.00 | 16,860.00 | 16,313.94 | 52,838 |
| 2023-10-13 | 17,470.00 | 17,570.00 | 17,150.00 | 17,200.00 | 16,642.93 | 61,694 |
| 2023-10-12 | 17,000.00 | 17,670.00 | 17,000.00 | 17,650.00 | 17,078.36 | 61,787 |
| 2023-10-11 | 16,410.00 | 17,060.00 | 16,410.00 | 17,010.00 | 16,459.08 | 59,149 |
| 2023-10-10 | 16,720.00 | 17,140.00 | 16,260.00 | 16,270.00 | 15,743.05 | 85,924 |
| 2023-10-06 | 16,260.00 | 16,970.00 | 16,250.00 | 16,740.00 | 16,197.83 | 54,681 |
| 2023-10-05 | 16,850.00 | 17,050.00 | 16,510.00 | 16,510.00 | 15,975.28 | 79,013 |
| 2023-10-04 | 17,620.00 | 17,650.00 | 16,730.00 | 16,800.00 | 16,255.89 | 79,963 |
| 2023-09-27 | 17,250.00 | 17,820.00 | 17,200.00 | 17,760.00 | 17,184.79 | 54,757 |
| 2023-09-26 | 17,620.00 | 18,050.00 | 17,440.00 | 17,450.00 | 16,884.83 | 95,102 |
| 2023-09-25 | 18,310.00 | 18,530.00 | 17,770.00 | 17,900.00 | 17,320.26 | 81,505 |
| 2023-09-22 | 18,120.00 | 18,640.00 | 18,100.00 | 18,310.00 | 17,716.98 | 77,479 |
| 2023-09-21 | 18,900.00 | 19,070.00 | 18,550.00 | 18,550.00 | 17,949.21 | 113,639 |
| 2023-09-20 | 19,300.00 | 19,540.00 | 19,070.00 | 19,080.00 | 18,462.04 | 75,802 |
| 2023-09-19 | 20,100.00 | 20,100.00 | 19,290.00 | 19,300.00 | 18,674.92 | 120,429 |
| 2023-09-18 | 20,100.00 | 20,300.00 | 19,980.00 | 20,000.00 | 19,352.25 | 78,415 |
| 2023-09-15 | 20,150.00 | 20,600.00 | 20,100.00 | 20,450.00 | 19,787.67 | 72,057 |
| 2023-09-14 | 19,900.00 | 20,300.00 | 19,900.00 | 20,100.00 | 19,449.01 | 98,368 |
| 2023-09-13 | 20,650.00 | 21,000.00 | 19,990.00 | 20,000.00 | 19,352.25 | 205,113 |
| 2023-09-12 | 21,600.00 | 21,800.00 | 21,000.00 | 21,050.00 | 20,368.24 | 107,655 |
| 2023-09-11 | 21,750.00 | 21,800.00 | 21,450.00 | 21,500.00 | 20,803.66 | 67,371 |
| 2023-09-08 | 22,000.00 | 22,150.00 | 21,700.00 | 21,800.00 | 21,093.95 | 72,350 |
| 2023-09-07 | 22,700.00 | 22,700.00 | 21,950.00 | 22,000.00 | 21,287.47 | 119,816 |
| 2023-09-06 | 22,600.00 | 23,250.00 | 22,400.00 | 22,700.00 | 21,964.80 | 179,327 |
| 2023-09-05 | 22,300.00 | 22,800.00 | 22,200.00 | 22,600.00 | 21,868.04 | 105,331 |
| 2023-09-04 | 22,400.00 | 22,650.00 | 22,150.00 | 22,500.00 | 21,771.28 | 89,601 |
| 2023-09-01 | 22,200.00 | 22,600.00 | 21,950.00 | 22,200.00 | 21,480.99 | 155,803 |
| 2023-08-31 | 22,100.00 | 22,200.00 | 21,800.00 | 21,900.00 | 21,190.71 | 92,640 |
| 2023-08-30 | 21,950.00 | 22,500.00 | 21,900.00 | 21,950.00 | 21,239.09 | 231,129 |
| 2023-08-29 | 22,800.00 | 22,850.00 | 22,450.00 | 22,550.00 | 21,819.66 | 125,554 |
| 2023-08-28 | 22,400.00 | 22,750.00 | 22,150.00 | 22,700.00 | 21,964.80 | 92,696 |
| 2023-08-25 | 21,700.00 | 22,250.00 | 21,650.00 | 22,250.00 | 21,529.37 | 64,154 |
| 2023-08-24 | 21,650.00 | 22,300.00 | 21,650.00 | 22,200.00 | 21,480.99 | 105,014 |
| 2023-08-23 | 22,200.00 | 22,200.00 | 21,500.00 | 21,600.00 | 20,900.42 | 113,656 |
| 2023-08-22 | 23,050.00 | 23,250.00 | 22,150.00 | 22,250.00 | 21,529.37 | 108,809 |
| 2023-08-21 | 22,700.00 | 23,100.00 | 22,350.00 | 22,900.00 | 22,158.32 | 102,551 |
| 2023-08-18 | 22,050.00 | 22,700.00 | 21,950.00 | 22,700.00 | 21,964.80 | 91,000 |
| 2023-08-17 | 21,400.00 | 22,800.00 | 21,150.00 | 22,550.00 | 21,819.66 | 229,203 |
| 2023-08-16 | 22,250.00 | 22,500.00 | 21,650.00 | 21,750.00 | 21,045.57 | 187,995 |
| 2023-08-14 | 23,200.00 | 23,250.00 | 22,350.00 | 22,650.00 | 21,916.42 | 225,925 |
| 2023-08-11 | 23,950.00 | 24,000.00 | 23,300.00 | 23,400.00 | 22,642.13 | 175,059 |
| 2023-08-10 | 24,700.00 | 24,800.00 | 23,800.00 | 23,900.00 | 23,125.93 | 286,233 |
| 2023-08-09 | 24,250.00 | 24,850.00 | 24,200.00 | 24,500.00 | 23,706.50 | 204,210 |
| 2023-08-08 | 25,000.00 | 25,600.00 | 24,250.00 | 24,500.00 | 23,706.50 | 288,079 |
| 2023-08-07 | 25,500.00 | 26,950.00 | 24,800.00 | 24,950.00 | 24,141.93 | 2,262,706 |
| 2023-08-04 | 25,150.00 | 25,450.00 | 24,600.00 | 24,800.00 | 23,996.78 | 290,481 |
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.