ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 23,400.00 | 23,600.00 | 22,500.00 | 22,700.00 | 21,964.80 | 137,894 |
| 2023-05-09 | 23,800.00 | 23,900.00 | 22,900.00 | 23,400.00 | 22,642.13 | 158,744 |
| 2023-05-08 | 24,250.00 | 24,600.00 | 23,750.00 | 23,800.00 | 23,029.17 | 118,483 |
| 2023-05-04 | 24,250.00 | 24,750.00 | 23,600.00 | 24,000.00 | 23,222.69 | 193,854 |
| 2023-05-03 | 25,100.00 | 25,150.00 | 24,550.00 | 24,550.00 | 23,754.88 | 142,775 |
| 2023-05-02 | 25,150.00 | 25,750.00 | 25,100.00 | 25,250.00 | 24,432.21 | 116,395 |
| 2023-04-28 | 26,000.00 | 26,300.00 | 24,700.00 | 24,800.00 | 23,996.78 | 208,119 |
| 2023-04-27 | 25,000.00 | 25,750.00 | 24,400.00 | 25,600.00 | 24,770.87 | 192,096 |
| 2023-04-26 | 25,400.00 | 26,400.00 | 24,800.00 | 25,000.00 | 24,190.31 | 270,452 |
| 2023-04-25 | 26,800.00 | 27,300.00 | 25,000.00 | 25,600.00 | 24,770.87 | 473,989 |
| 2023-04-24 | 28,000.00 | 28,350.00 | 26,800.00 | 26,900.00 | 26,028.77 | 387,202 |
| 2023-04-21 | 28,850.00 | 29,800.00 | 28,000.00 | 28,400.00 | 27,480.19 | 477,933 |
| 2023-04-20 | 31,000.00 | 31,100.00 | 28,350.00 | 28,450.00 | 27,528.57 | 1,050,185 |
| 2023-04-19 | 29,250.00 | 30,750.00 | 28,700.00 | 30,500.00 | 29,512.17 | 1,510,896 |
| 2023-04-18 | 28,200.00 | 29,000.00 | 27,450.00 | 28,850.00 | 27,915.61 | 704,400 |
| 2023-04-17 | 28,300.00 | 28,800.00 | 27,600.00 | 27,800.00 | 26,899.62 | 349,887 |
| 2023-04-14 | 28,300.00 | 29,000.00 | 28,000.00 | 28,500.00 | 27,576.95 | 494,992 |
| 2023-04-13 | 27,800.00 | 28,300.00 | 26,800.00 | 27,850.00 | 26,948.00 | 819,993 |
| 2023-04-12 | 29,950.00 | 30,550.00 | 28,350.00 | 28,350.00 | 27,431.81 | 924,310 |
| 2023-04-11 | 31,000.00 | 31,650.00 | 29,200.00 | 29,950.00 | 28,979.99 | 1,150,810 |
| 2023-04-10 | 31,150.00 | 33,250.00 | 30,000.00 | 31,000.00 | 29,995.98 | 4,126,860 |
| 2023-04-07 | 28,150.00 | 29,950.00 | 27,800.00 | 29,500.00 | 28,544.56 | 2,632,748 |
| 2023-04-06 | 27,950.00 | 28,200.00 | 27,100.00 | 27,650.00 | 26,754.48 | 447,167 |
| 2023-04-05 | 28,150.00 | 28,350.00 | 27,500.00 | 28,150.00 | 27,238.29 | 521,584 |
| 2023-04-04 | 27,750.00 | 29,450.00 | 27,450.00 | 27,950.00 | 27,044.76 | 1,823,627 |
| 2023-04-03 | 27,100.00 | 27,700.00 | 26,700.00 | 27,300.00 | 26,415.81 | 413,134 |
| 2023-03-31 | 27,350.00 | 28,000.00 | 26,550.00 | 26,700.00 | 25,835.25 | 404,417 |
| 2023-03-30 | 28,500.00 | 28,550.00 | 27,150.00 | 27,350.00 | 26,464.20 | 640,281 |
| 2023-03-29 | 27,450.00 | 28,500.00 | 27,050.00 | 28,350.00 | 27,431.81 | 774,628 |
| 2023-03-28 | 27,200.00 | 28,450.00 | 27,150.00 | 27,400.00 | 26,512.58 | 595,981 |
| 2023-03-27 | 27,050.00 | 28,300.00 | 26,500.00 | 27,200.00 | 26,319.05 | 766,530 |
| 2023-03-24 | 28,700.00 | 28,700.00 | 26,400.00 | 27,000.00 | 26,125.53 | 926,559 |
| 2023-03-23 | 28,450.00 | 30,400.00 | 27,300.00 | 27,950.00 | 27,044.76 | 3,574,242 |
| 2023-03-22 | 27,500.00 | 27,550.00 | 26,750.00 | 27,000.00 | 26,125.53 | 968,908 |
| 2023-03-21 | 26,650.00 | 27,650.00 | 26,200.00 | 26,950.00 | 26,077.15 | 1,492,447 |
| 2023-03-20 | 23,450.00 | 27,450.00 | 23,150.00 | 26,950.00 | 26,077.15 | 4,260,865 |
| 2023-03-17 | 25,200.00 | 25,650.00 | 23,650.00 | 24,050.00 | 23,271.07 | 538,627 |
| 2023-03-16 | 24,000.00 | 27,500.00 | 23,150.00 | 24,950.00 | 24,141.93 | 1,521,058 |
| 2023-03-15 | 21,900.00 | 24,300.00 | 21,850.00 | 23,950.00 | 23,174.31 | 575,401 |
| 2023-03-14 | 22,750.00 | 22,750.00 | 21,050.00 | 21,050.00 | 20,368.24 | 307,755 |
| 2023-03-13 | 22,650.00 | 23,200.00 | 21,800.00 | 22,800.00 | 22,061.56 | 321,521 |
| 2023-03-10 | 23,000.00 | 23,750.00 | 22,700.00 | 23,200.00 | 22,448.60 | 275,913 |
| 2023-03-09 | 25,600.00 | 25,750.00 | 23,700.00 | 23,950.00 | 23,174.31 | 550,550 |
| 2023-03-08 | 24,150.00 | 25,400.00 | 23,500.00 | 25,200.00 | 24,383.83 | 566,579 |
| 2023-03-07 | 25,000.00 | 25,800.00 | 24,550.00 | 24,550.00 | 23,754.88 | 629,714 |
| 2023-03-06 | 25,250.00 | 25,300.00 | 24,000.00 | 24,850.00 | 24,045.16 | 710,211 |
| 2023-03-03 | 24,200.00 | 25,500.00 | 23,750.00 | 24,750.00 | 23,948.40 | 1,338,653 |
| 2023-03-02 | 22,500.00 | 24,050.00 | 22,500.00 | 23,650.00 | 22,884.03 | 911,828 |
| 2023-02-28 | 22,650.00 | 23,000.00 | 22,150.00 | 22,350.00 | 21,626.13 | 400,061 |
| 2023-02-27 | 21,650.00 | 22,850.00 | 21,450.00 | 22,200.00 | 21,480.99 | 471,422 |
| 2023-02-24 | 21,550.00 | 21,950.00 | 21,300.00 | 21,650.00 | 20,948.81 | 203,144 |
| 2023-02-23 | 22,250.00 | 22,750.00 | 21,400.00 | 21,700.00 | 20,997.19 | 314,560 |
| 2023-02-22 | 22,100.00 | 22,700.00 | 21,950.00 | 22,150.00 | 21,432.61 | 334,921 |
| 2023-02-21 | 22,700.00 | 22,950.00 | 22,250.00 | 22,650.00 | 21,916.42 | 452,732 |
| 2023-02-20 | 21,500.00 | 23,100.00 | 21,500.00 | 22,600.00 | 21,868.04 | 1,509,333 |
| 2023-02-17 | 20,550.00 | 21,450.00 | 20,550.00 | 21,200.00 | 20,513.38 | 338,537 |
| 2023-02-16 | 20,050.00 | 20,950.00 | 19,970.00 | 20,900.00 | 20,223.10 | 270,135 |
| 2023-02-15 | 20,450.00 | 21,050.00 | 19,880.00 | 19,890.00 | 19,245.81 | 325,956 |
| 2023-02-14 | 20,700.00 | 20,700.00 | 20,200.00 | 20,300.00 | 19,642.53 | 123,659 |
| 2023-02-13 | 20,250.00 | 20,550.00 | 20,150.00 | 20,200.00 | 19,545.77 | 120,750 |
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.