ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 21,300.00 | 21,300.00 | 20,300.00 | 20,400.00 | 19,739.29 | 274,456 |
| 2023-02-09 | 20,800.00 | 21,800.00 | 20,700.00 | 21,350.00 | 20,658.52 | 507,260 |
| 2023-02-08 | 21,150.00 | 21,350.00 | 20,750.00 | 20,950.00 | 20,271.48 | 208,730 |
| 2023-02-07 | 21,000.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,271.48 | 250,766 |
| 2023-02-06 | 20,450.00 | 21,350.00 | 19,930.00 | 20,850.00 | 20,174.72 | 398,795 |
| 2023-02-03 | 21,100.00 | 21,100.00 | 20,350.00 | 20,450.00 | 19,787.67 | 269,107 |
| 2023-02-02 | 21,250.00 | 21,450.00 | 20,650.00 | 20,850.00 | 20,174.72 | 516,772 |
| 2023-02-01 | 19,890.00 | 21,250.00 | 19,670.00 | 20,850.00 | 20,174.72 | 1,196,842 |
| 2023-01-31 | 19,390.00 | 20,100.00 | 18,880.00 | 19,460.00 | 18,829.73 | 1,323,892 |
| 2023-01-30 | 18,390.00 | 18,640.00 | 18,140.00 | 18,280.00 | 17,687.95 | 145,643 |
| 2023-01-27 | 18,600.00 | 18,930.00 | 18,270.00 | 18,280.00 | 17,687.95 | 117,043 |
| 2023-01-26 | 18,110.00 | 18,520.00 | 18,040.00 | 18,420.00 | 17,823.42 | 123,904 |
| 2023-01-25 | 18,400.00 | 18,400.00 | 18,000.00 | 18,070.00 | 17,484.75 | 68,579 |
| 2023-01-20 | 17,500.00 | 18,100.00 | 17,400.00 | 18,000.00 | 17,417.02 | 84,205 |
| 2023-01-19 | 17,450.00 | 17,650.00 | 17,300.00 | 17,400.00 | 16,836.45 | 86,977 |
| 2023-01-18 | 17,950.00 | 18,000.00 | 17,500.00 | 17,750.00 | 17,175.12 | 89,615 |
| 2023-01-17 | 18,250.00 | 18,400.00 | 17,750.00 | 17,850.00 | 17,271.88 | 69,213 |
| 2023-01-16 | 18,000.00 | 18,450.00 | 18,000.00 | 18,300.00 | 17,707.30 | 72,032 |
| 2023-01-13 | 18,200.00 | 18,300.00 | 17,950.00 | 18,050.00 | 17,465.40 | 68,559 |
| 2023-01-12 | 18,150.00 | 18,500.00 | 18,050.00 | 18,100.00 | 17,513.78 | 96,568 |
| 2023-01-11 | 17,850.00 | 18,150.00 | 17,750.00 | 18,000.00 | 17,417.02 | 84,591 |
| 2023-01-10 | 18,100.00 | 18,400.00 | 17,650.00 | 17,650.00 | 17,078.36 | 208,201 |
| 2023-01-09 | 17,500.00 | 17,700.00 | 17,350.00 | 17,500.00 | 16,933.21 | 58,741 |
| 2023-01-06 | 16,600.00 | 17,400.00 | 16,500.00 | 17,100.00 | 16,546.17 | 48,614 |
| 2023-01-05 | 17,150.00 | 17,350.00 | 16,850.00 | 16,850.00 | 16,304.27 | 51,112 |
| 2023-01-04 | 16,350.00 | 17,100.00 | 16,300.00 | 17,050.00 | 16,497.79 | 74,017 |
| 2023-01-03 | 16,650.00 | 17,050.00 | 16,050.00 | 16,600.00 | 16,062.36 | 89,091 |
| 2023-01-02 | 16,650.00 | 17,700.00 | 16,650.00 | 16,700.00 | 16,159.12 | 153,991 |
| 2022-12-29 | 17,700.00 | 17,700.00 | 16,450.00 | 16,500.00 | 15,965.60 | 180,970 |
| 2022-12-28 | 17,850.00 | 18,100.00 | 17,600.00 | 17,650.00 | 17,078.36 | 68,098 |
| 2022-12-27 | 17,650.00 | 18,300.00 | 17,650.00 | 18,000.00 | 17,223.50 | 135,997 |
| 2022-12-26 | 17,700.00 | 17,850.00 | 17,550.00 | 17,800.00 | 17,032.13 | 57,035 |
| 2022-12-23 | 18,350.00 | 18,400.00 | 17,700.00 | 17,750.00 | 16,984.28 | 173,254 |
| 2022-12-22 | 18,850.00 | 19,000.00 | 18,700.00 | 18,700.00 | 17,893.30 | 72,779 |
| 2022-12-21 | 19,150.00 | 19,150.00 | 18,600.00 | 18,700.00 | 17,893.30 | 102,660 |
| 2022-12-20 | 19,600.00 | 19,750.00 | 19,000.00 | 19,050.00 | 18,228.20 | 126,470 |
| 2022-12-19 | 19,850.00 | 20,000.00 | 19,500.00 | 19,750.00 | 18,898.01 | 67,181 |
| 2022-12-16 | 19,400.00 | 19,800.00 | 19,350.00 | 19,650.00 | 18,802.32 | 67,447 |
| 2022-12-15 | 19,450.00 | 20,100.00 | 19,300.00 | 19,900.00 | 19,041.53 | 106,339 |
| 2022-12-14 | 19,450.00 | 19,950.00 | 19,450.00 | 19,550.00 | 18,706.63 | 166,980 |
| 2022-12-13 | 19,450.00 | 19,650.00 | 19,050.00 | 19,150.00 | 18,323.89 | 100,603 |
| 2022-12-12 | 19,250.00 | 19,550.00 | 19,200.00 | 19,350.00 | 18,515.26 | 78,691 |
| 2022-12-09 | 20,150.00 | 20,350.00 | 19,250.00 | 19,400.00 | 18,563.10 | 193,093 |
| 2022-12-08 | 20,200.00 | 20,350.00 | 19,950.00 | 20,050.00 | 19,185.06 | 88,751 |
| 2022-12-07 | 20,150.00 | 20,550.00 | 20,050.00 | 20,200.00 | 19,328.59 | 107,650 |
| 2022-12-06 | 20,250.00 | 21,000.00 | 20,000.00 | 20,350.00 | 19,472.12 | 187,837 |
| 2022-12-05 | 21,300.00 | 21,300.00 | 20,400.00 | 20,600.00 | 19,711.34 | 223,694 |
| 2022-12-02 | 21,450.00 | 22,000.00 | 21,200.00 | 21,300.00 | 20,381.14 | 634,748 |
| 2022-12-01 | 20,400.00 | 21,300.00 | 20,300.00 | 21,150.00 | 20,237.61 | 549,483 |
| 2022-11-30 | 20,300.00 | 20,300.00 | 19,750.00 | 20,000.00 | 19,137.22 | 144,844 |
| 2022-11-29 | 19,900.00 | 20,300.00 | 19,800.00 | 20,150.00 | 19,280.75 | 92,169 |
| 2022-11-28 | 20,150.00 | 21,050.00 | 19,850.00 | 19,950.00 | 19,089.38 | 322,335 |
| 2022-11-25 | 19,600.00 | 20,450.00 | 19,600.00 | 20,000.00 | 19,137.22 | 223,608 |
| 2022-11-24 | 19,450.00 | 20,050.00 | 19,450.00 | 19,600.00 | 18,754.48 | 249,130 |
| 2022-11-23 | 19,350.00 | 19,400.00 | 19,100.00 | 19,100.00 | 18,276.05 | 104,947 |
| 2022-11-22 | 19,450.00 | 19,600.00 | 19,000.00 | 19,100.00 | 18,276.05 | 137,020 |
| 2022-11-21 | 20,650.00 | 20,650.00 | 19,400.00 | 19,400.00 | 18,563.10 | 331,663 |
| 2022-11-18 | 19,900.00 | 21,000.00 | 19,850.00 | 20,500.00 | 19,615.65 | 328,307 |
| 2022-11-17 | 20,550.00 | 20,550.00 | 19,700.00 | 19,850.00 | 18,993.69 | 231,099 |
| 2022-11-16 | 21,000.00 | 21,050.00 | 20,200.00 | 20,550.00 | 19,663.49 | 294,310 |
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.