ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 21,250.00 | 21,450.00 | 20,550.00 | 20,900.00 | 19,998.40 | 286,664 |
| 2022-11-14 | 21,350.00 | 21,800.00 | 21,000.00 | 21,250.00 | 20,333.30 | 363,248 |
| 2022-11-11 | 21,700.00 | 21,750.00 | 21,050.00 | 21,050.00 | 20,141.92 | 421,790 |
| 2022-11-10 | 20,850.00 | 21,350.00 | 20,850.00 | 20,950.00 | 20,046.24 | 180,919 |
| 2022-11-09 | 21,350.00 | 21,600.00 | 20,950.00 | 21,150.00 | 20,237.61 | 203,651 |
| 2022-11-08 | 21,650.00 | 21,700.00 | 20,700.00 | 21,300.00 | 20,381.14 | 319,634 |
| 2022-11-07 | 22,000.00 | 22,250.00 | 21,600.00 | 21,600.00 | 20,668.20 | 403,724 |
| 2022-11-04 | 22,700.00 | 22,700.00 | 21,550.00 | 21,750.00 | 20,811.73 | 1,060,562 |
| 2022-11-03 | 20,200.00 | 23,950.00 | 20,150.00 | 22,700.00 | 21,720.75 | 1,766,318 |
| 2022-11-02 | 21,350.00 | 21,400.00 | 20,750.00 | 20,850.00 | 19,950.55 | 123,466 |
| 2022-11-01 | 20,550.00 | 21,500.00 | 20,500.00 | 21,400.00 | 20,476.83 | 184,261 |
| 2022-10-31 | 21,000.00 | 21,100.00 | 20,400.00 | 20,550.00 | 19,663.49 | 127,762 |
| 2022-10-28 | 20,650.00 | 21,550.00 | 20,450.00 | 20,600.00 | 19,711.34 | 223,860 |
| 2022-10-27 | 20,050.00 | 21,050.00 | 19,800.00 | 20,850.00 | 19,950.55 | 312,672 |
| 2022-10-26 | 20,650.00 | 20,650.00 | 19,450.00 | 19,450.00 | 18,610.95 | 157,902 |
| 2022-10-25 | 20,200.00 | 21,000.00 | 19,950.00 | 20,400.00 | 19,519.96 | 240,031 |
| 2022-10-24 | 19,900.00 | 20,350.00 | 19,550.00 | 20,000.00 | 19,137.22 | 186,785 |
| 2022-10-21 | 19,100.00 | 20,750.00 | 19,100.00 | 19,300.00 | 18,467.42 | 389,115 |
| 2022-10-20 | 19,150.00 | 20,300.00 | 19,100.00 | 19,150.00 | 18,323.89 | 239,352 |
| 2022-10-19 | 19,150.00 | 19,900.00 | 19,000.00 | 19,200.00 | 18,371.73 | 177,064 |
| 2022-10-18 | 18,750.00 | 19,300.00 | 18,450.00 | 19,100.00 | 18,276.05 | 151,261 |
| 2022-10-17 | 18,000.00 | 18,450.00 | 17,800.00 | 18,300.00 | 17,510.56 | 87,299 |
| 2022-10-14 | 18,150.00 | 18,750.00 | 18,150.00 | 18,650.00 | 17,845.46 | 126,943 |
| 2022-10-13 | 18,700.00 | 18,850.00 | 17,300.00 | 17,600.00 | 16,840.75 | 226,884 |
| 2022-10-12 | 18,500.00 | 19,000.00 | 18,450.00 | 18,800.00 | 17,988.99 | 131,951 |
| 2022-10-11 | 19,950.00 | 19,950.00 | 18,600.00 | 18,750.00 | 17,941.14 | 237,720 |
| 2022-10-07 | 20,400.00 | 20,950.00 | 20,250.00 | 20,400.00 | 19,519.96 | 107,149 |
| 2022-10-06 | 20,500.00 | 21,200.00 | 20,500.00 | 20,850.00 | 19,950.55 | 114,569 |
| 2022-10-05 | 21,700.00 | 22,000.00 | 20,050.00 | 20,350.00 | 19,472.12 | 181,810 |
| 2022-10-04 | 20,700.00 | 21,350.00 | 20,400.00 | 21,350.00 | 20,428.98 | 160,603 |
| 2022-09-30 | 20,100.00 | 20,750.00 | 20,000.00 | 20,300.00 | 19,424.28 | 189,360 |
| 2022-09-29 | 21,650.00 | 22,000.00 | 20,650.00 | 20,650.00 | 19,759.18 | 149,202 |
| 2022-09-28 | 22,750.00 | 22,750.00 | 20,950.00 | 21,050.00 | 20,141.92 | 270,218 |
| 2022-09-27 | 22,850.00 | 23,500.00 | 22,150.00 | 22,900.00 | 21,912.12 | 273,862 |
| 2022-09-26 | 24,500.00 | 24,800.00 | 22,950.00 | 23,100.00 | 22,103.49 | 324,180 |
| 2022-09-23 | 26,300.00 | 27,250.00 | 25,200.00 | 25,200.00 | 24,112.90 | 215,084 |
| 2022-09-22 | 26,500.00 | 26,800.00 | 25,850.00 | 26,550.00 | 25,404.66 | 186,576 |
| 2022-09-21 | 27,000.00 | 27,350.00 | 26,700.00 | 27,050.00 | 25,883.09 | 127,142 |
| 2022-09-20 | 28,000.00 | 28,300.00 | 27,400.00 | 27,400.00 | 26,217.99 | 106,205 |
| 2022-09-19 | 30,150.00 | 30,150.00 | 27,750.00 | 27,750.00 | 26,552.89 | 228,574 |
| 2022-09-16 | 29,300.00 | 30,850.00 | 28,950.00 | 30,000.00 | 28,705.83 | 279,722 |
| 2022-09-15 | 28,600.00 | 30,500.00 | 28,550.00 | 29,650.00 | 28,370.93 | 292,564 |
| 2022-09-14 | 27,800.00 | 28,650.00 | 27,800.00 | 28,200.00 | 26,983.48 | 112,546 |
| 2022-09-13 | 28,100.00 | 29,150.00 | 28,100.00 | 29,150.00 | 27,892.50 | 172,400 |
| 2022-09-08 | 28,200.00 | 28,500.00 | 27,750.00 | 27,750.00 | 26,552.89 | 121,377 |
| 2022-09-07 | 28,550.00 | 28,900.00 | 27,750.00 | 27,950.00 | 26,744.27 | 149,603 |
| 2022-09-06 | 28,900.00 | 29,450.00 | 28,600.00 | 28,800.00 | 27,557.60 | 140,085 |
| 2022-09-05 | 30,200.00 | 30,650.00 | 28,850.00 | 28,900.00 | 27,653.28 | 245,532 |
| 2022-09-02 | 30,750.00 | 31,250.00 | 30,550.00 | 30,700.00 | 29,375.63 | 128,149 |
| 2022-09-01 | 32,500.00 | 32,750.00 | 30,750.00 | 30,750.00 | 29,423.48 | 293,047 |
| 2022-08-31 | 32,450.00 | 33,050.00 | 32,300.00 | 32,650.00 | 31,241.51 | 112,053 |
| 2022-08-30 | 32,850.00 | 33,200.00 | 32,500.00 | 32,800.00 | 31,385.04 | 240,334 |
| 2022-08-29 | 32,350.00 | 35,300.00 | 32,200.00 | 33,750.00 | 32,294.06 | 288,495 |
| 2022-08-26 | 33,850.00 | 34,200.00 | 33,500.00 | 33,750.00 | 32,294.06 | 252,793 |
| 2022-08-25 | 32,900.00 | 33,700.00 | 32,700.00 | 33,350.00 | 31,911.31 | 215,693 |
| 2022-08-24 | 31,400.00 | 32,450.00 | 31,100.00 | 32,450.00 | 31,050.14 | 232,945 |
| 2022-08-23 | 31,300.00 | 32,000.00 | 30,750.00 | 30,850.00 | 29,519.16 | 224,124 |
| 2022-08-22 | 32,200.00 | 32,800.00 | 31,700.00 | 31,700.00 | 30,332.49 | 210,977 |
| 2022-08-19 | 33,700.00 | 34,000.00 | 32,850.00 | 33,000.00 | 31,576.41 | 185,932 |
| 2022-08-18 | 34,050.00 | 34,050.00 | 33,450.00 | 33,600.00 | 32,150.53 | 186,051 |
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.