ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 25,900.00 | 26,400.00 | 24,600.00 | 25,250.00 | 24,432.21 | 729,859 |
| 2023-08-02 | 25,450.00 | 26,250.00 | 24,600.00 | 24,900.00 | 24,093.55 | 708,413 |
| 2023-08-01 | 28,250.00 | 28,300.00 | 25,650.00 | 26,100.00 | 25,254.68 | 897,942 |
| 2023-07-31 | 26,250.00 | 29,950.00 | 26,250.00 | 27,800.00 | 26,899.62 | 2,132,994 |
| 2023-07-28 | 25,050.00 | 26,050.00 | 24,650.00 | 25,850.00 | 25,012.78 | 927,246 |
| 2023-07-27 | 26,500.00 | 27,400.00 | 24,050.00 | 24,350.00 | 23,561.36 | 1,177,069 |
| 2023-07-26 | 26,150.00 | 30,300.00 | 23,450.00 | 25,800.00 | 24,964.40 | 7,263,032 |
| 2023-07-25 | 26,300.00 | 26,400.00 | 25,250.00 | 25,400.00 | 24,577.35 | 669,965 |
| 2023-07-24 | 25,000.00 | 25,850.00 | 24,500.00 | 25,100.00 | 24,287.07 | 702,928 |
| 2023-07-21 | 24,000.00 | 24,900.00 | 23,850.00 | 24,600.00 | 23,803.26 | 361,526 |
| 2023-07-20 | 23,150.00 | 24,850.00 | 22,800.00 | 24,400.00 | 23,609.74 | 461,608 |
| 2023-07-19 | 24,400.00 | 24,600.00 | 23,000.00 | 23,300.00 | 22,545.37 | 330,646 |
| 2023-07-18 | 23,550.00 | 24,400.00 | 23,350.00 | 24,300.00 | 23,512.98 | 343,597 |
| 2023-07-17 | 23,050.00 | 23,600.00 | 22,600.00 | 23,350.00 | 22,593.75 | 139,299 |
| 2023-07-14 | 23,600.00 | 23,650.00 | 22,900.00 | 23,200.00 | 22,448.60 | 153,224 |
| 2023-07-13 | 23,050.00 | 23,550.00 | 22,950.00 | 23,550.00 | 22,787.27 | 149,989 |
| 2023-07-12 | 23,450.00 | 23,900.00 | 22,900.00 | 22,950.00 | 22,206.70 | 173,941 |
| 2023-07-11 | 23,000.00 | 23,550.00 | 22,700.00 | 23,350.00 | 22,593.75 | 263,945 |
| 2023-07-10 | 21,350.00 | 23,200.00 | 21,350.00 | 22,550.00 | 21,819.66 | 340,350 |
| 2023-07-07 | 21,600.00 | 21,850.00 | 21,300.00 | 21,350.00 | 20,658.52 | 76,902 |
| 2023-07-06 | 22,700.00 | 22,750.00 | 21,550.00 | 21,600.00 | 20,900.42 | 161,246 |
| 2023-07-05 | 22,800.00 | 23,150.00 | 22,300.00 | 22,600.00 | 21,868.04 | 184,222 |
| 2023-07-04 | 22,050.00 | 24,250.00 | 21,850.00 | 22,700.00 | 21,964.80 | 866,335 |
| 2023-07-03 | 21,750.00 | 22,100.00 | 21,450.00 | 21,900.00 | 21,190.71 | 105,005 |
| 2023-06-30 | 20,950.00 | 21,450.00 | 20,500.00 | 21,350.00 | 20,658.52 | 90,583 |
| 2023-06-29 | 21,400.00 | 21,700.00 | 20,900.00 | 20,950.00 | 20,271.48 | 126,417 |
| 2023-06-28 | 21,500.00 | 21,800.00 | 21,300.00 | 21,350.00 | 20,658.52 | 87,303 |
| 2023-06-27 | 21,400.00 | 21,750.00 | 21,300.00 | 21,500.00 | 20,803.66 | 90,435 |
| 2023-06-26 | 21,650.00 | 21,700.00 | 21,250.00 | 21,550.00 | 20,852.04 | 110,584 |
| 2023-06-23 | 22,500.00 | 22,700.00 | 21,850.00 | 21,900.00 | 21,190.71 | 124,019 |
| 2023-06-22 | 22,500.00 | 23,000.00 | 22,450.00 | 22,500.00 | 21,771.28 | 78,680 |
| 2023-06-21 | 23,350.00 | 23,650.00 | 22,750.00 | 22,750.00 | 22,013.18 | 120,743 |
| 2023-06-20 | 23,350.00 | 23,400.00 | 22,900.00 | 23,100.00 | 22,351.84 | 75,012 |
| 2023-06-19 | 23,800.00 | 23,800.00 | 23,050.00 | 23,350.00 | 22,593.75 | 97,958 |
| 2023-06-16 | 23,800.00 | 23,900.00 | 23,450.00 | 23,700.00 | 22,932.41 | 93,533 |
| 2023-06-15 | 23,850.00 | 24,750.00 | 23,600.00 | 23,750.00 | 22,980.79 | 231,833 |
| 2023-06-14 | 24,700.00 | 24,850.00 | 23,250.00 | 23,400.00 | 22,642.13 | 266,978 |
| 2023-06-13 | 24,900.00 | 24,950.00 | 24,000.00 | 24,300.00 | 23,512.98 | 189,096 |
| 2023-06-12 | 25,100.00 | 25,350.00 | 24,600.00 | 24,750.00 | 23,948.40 | 352,271 |
| 2023-06-09 | 23,050.00 | 24,650.00 | 22,950.00 | 24,600.00 | 23,803.26 | 480,351 |
| 2023-06-08 | 23,250.00 | 23,250.00 | 22,700.00 | 22,750.00 | 22,013.18 | 102,664 |
| 2023-06-07 | 22,800.00 | 23,300.00 | 22,600.00 | 23,250.00 | 22,496.99 | 146,591 |
| 2023-06-05 | 22,700.00 | 23,000.00 | 22,500.00 | 22,650.00 | 21,916.42 | 80,378 |
| 2023-06-02 | 22,150.00 | 22,600.00 | 22,000.00 | 22,550.00 | 21,819.66 | 82,640 |
| 2023-06-01 | 22,100.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,239.09 | 56,595 |
| 2023-05-31 | 21,600.00 | 22,150.00 | 21,600.00 | 21,950.00 | 21,239.09 | 94,440 |
| 2023-05-30 | 22,250.00 | 22,300.00 | 21,450.00 | 21,850.00 | 21,142.33 | 129,494 |
| 2023-05-26 | 22,400.00 | 22,600.00 | 22,000.00 | 22,050.00 | 21,335.85 | 70,765 |
| 2023-05-25 | 22,800.00 | 23,100.00 | 22,300.00 | 22,450.00 | 21,722.90 | 87,621 |
| 2023-05-24 | 23,100.00 | 23,300.00 | 22,850.00 | 22,900.00 | 22,158.32 | 71,003 |
| 2023-05-23 | 23,200.00 | 23,650.00 | 23,050.00 | 23,300.00 | 22,545.37 | 153,876 |
| 2023-05-22 | 22,200.00 | 22,850.00 | 21,950.00 | 22,850.00 | 22,109.94 | 116,782 |
| 2023-05-19 | 22,700.00 | 22,700.00 | 21,950.00 | 22,400.00 | 21,674.51 | 141,990 |
| 2023-05-18 | 22,700.00 | 22,950.00 | 22,350.00 | 22,500.00 | 21,771.28 | 104,737 |
| 2023-05-17 | 21,700.00 | 22,500.00 | 21,700.00 | 22,350.00 | 21,626.13 | 98,264 |
| 2023-05-16 | 22,300.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,190.71 | 106,221 |
| 2023-05-15 | 22,300.00 | 22,400.00 | 21,550.00 | 22,100.00 | 21,384.23 | 165,085 |
| 2023-05-12 | 22,550.00 | 22,950.00 | 22,100.00 | 22,500.00 | 21,771.28 | 106,477 |
| 2023-05-11 | 22,950.00 | 23,350.00 | 22,500.00 | 22,600.00 | 21,868.04 | 111,865 |
| 2023-05-10 | 23,400.00 | 23,600.00 | 22,500.00 | 22,700.00 | 21,964.80 | 137,894 |
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.