ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 34,800.00 | 34,950.00 | 34,000.00 | 34,050.00 | 32,581.12 | 188,589 |
| 2022-08-16 | 35,600.00 | 35,800.00 | 33,250.00 | 34,700.00 | 33,203.08 | 421,559 |
| 2022-08-12 | 34,950.00 | 35,550.00 | 34,950.00 | 35,250.00 | 33,729.35 | 138,528 |
| 2022-08-11 | 35,350.00 | 35,800.00 | 34,750.00 | 35,200.00 | 33,681.51 | 287,151 |
| 2022-08-10 | 36,500.00 | 36,500.00 | 35,150.00 | 35,350.00 | 33,825.04 | 347,171 |
| 2022-08-09 | 36,850.00 | 37,350.00 | 36,100.00 | 36,750.00 | 35,164.64 | 316,902 |
| 2022-08-08 | 36,600.00 | 36,850.00 | 35,950.00 | 36,500.00 | 34,925.43 | 269,373 |
| 2022-08-05 | 35,250.00 | 37,000.00 | 35,250.00 | 36,600.00 | 35,021.11 | 580,265 |
| 2022-08-04 | 35,400.00 | 35,650.00 | 34,800.00 | 35,150.00 | 33,633.66 | 287,859 |
| 2022-08-03 | 35,000.00 | 35,350.00 | 34,800.00 | 35,100.00 | 33,585.82 | 210,496 |
| 2022-08-02 | 35,000.00 | 35,800.00 | 34,900.00 | 35,350.00 | 33,825.04 | 666,359 |
| 2022-08-01 | 35,200.00 | 35,250.00 | 34,050.00 | 34,300.00 | 32,820.33 | 421,489 |
| 2022-07-29 | 34,650.00 | 35,750.00 | 34,200.00 | 34,700.00 | 33,203.08 | 634,984 |
| 2022-07-28 | 34,350.00 | 37,000.00 | 34,200.00 | 35,500.00 | 33,968.57 | 509,649 |
| 2022-07-27 | 33,750.00 | 34,050.00 | 33,400.00 | 33,950.00 | 32,485.43 | 68,901 |
| 2022-07-26 | 34,900.00 | 34,900.00 | 33,600.00 | 33,800.00 | 32,341.90 | 139,374 |
| 2022-07-25 | 34,700.00 | 35,550.00 | 34,700.00 | 34,900.00 | 33,394.45 | 77,299 |
| 2022-07-22 | 34,500.00 | 35,200.00 | 34,500.00 | 34,700.00 | 33,203.08 | 112,101 |
| 2022-07-21 | 35,700.00 | 35,900.00 | 34,450.00 | 34,500.00 | 33,011.71 | 149,991 |
| 2022-07-20 | 36,450.00 | 36,550.00 | 35,500.00 | 35,500.00 | 33,968.57 | 128,709 |
| 2022-07-19 | 36,100.00 | 36,650.00 | 35,600.00 | 35,950.00 | 34,399.15 | 132,463 |
| 2022-07-18 | 36,350.00 | 37,300.00 | 36,200.00 | 36,450.00 | 34,877.58 | 133,900 |
| 2022-07-15 | 37,400.00 | 37,650.00 | 35,400.00 | 36,050.00 | 34,494.84 | 214,116 |
| 2022-07-14 | 38,700.00 | 39,350.00 | 37,100.00 | 37,100.00 | 35,499.54 | 293,318 |
| 2022-07-13 | 39,600.00 | 39,850.00 | 37,550.00 | 38,200.00 | 36,552.09 | 443,345 |
| 2022-07-12 | 51,600.00 | 51,600.00 | 40,200.00 | 40,200.00 | 38,465.81 | 2,819,584 |
| 2022-07-11 | 124,199.87 | 124,799.87 | 116,599.88 | 118,999.88 | 37,955.45 | 706,675 |
| 2022-07-08 | 126,699.87 | 126,999.87 | 120,099.87 | 123,999.87 | 39,550.21 | 529,510 |
| 2022-07-07 | 127,299.87 | 129,499.87 | 122,599.87 | 123,599.87 | 39,422.63 | 559,846 |
| 2022-07-06 | 123,799.87 | 130,899.86 | 121,099.87 | 125,199.87 | 39,932.96 | 843,019 |
| 2022-07-05 | 113,699.88 | 124,199.87 | 113,699.88 | 123,999.87 | 39,550.21 | 561,571 |
| 2022-07-04 | 120,499.87 | 120,499.87 | 112,399.88 | 112,799.88 | 35,977.94 | 422,217 |
| 2022-07-01 | 118,099.88 | 122,399.87 | 117,499.88 | 119,499.88 | 38,114.92 | 400,449 |
| 2022-06-30 | 124,499.87 | 126,699.87 | 117,999.88 | 118,099.88 | 37,668.39 | 686,494 |
| 2022-06-29 | 122,899.87 | 127,199.87 | 120,999.87 | 125,599.87 | 40,060.54 | 740,587 |
| 2022-06-28 | 118,199.88 | 124,099.87 | 116,699.88 | 122,399.87 | 39,039.89 | 737,980 |
| 2022-06-27 | 116,599.88 | 120,399.87 | 115,899.88 | 118,699.88 | 37,859.76 | 675,814 |
| 2022-06-24 | 117,999.88 | 119,999.88 | 111,199.88 | 116,599.88 | 37,189.96 | 1,031,326 |
| 2022-06-23 | 137,399.86 | 138,899.86 | 114,999.88 | 119,999.88 | 38,274.40 | 3,057,300 |
| 2022-06-22 | 121,999.87 | 139,099.86 | 121,999.87 | 136,899.86 | 43,664.71 | 2,298,683 |
| 2022-06-21 | 121,099.87 | 121,199.87 | 114,999.88 | 120,099.87 | 38,306.30 | 525,385 |
| 2022-06-20 | 136,999.86 | 136,999.86 | 116,999.88 | 119,999.88 | 38,274.40 | 1,355,596 |
| 2022-06-17 | 143,199.85 | 146,299.85 | 135,199.86 | 136,699.86 | 43,600.92 | 1,280,671 |
| 2022-06-16 | 139,399.85 | 147,299.85 | 135,099.86 | 144,099.85 | 45,961.18 | 1,791,353 |
| 2022-06-15 | 137,199.86 | 148,899.84 | 133,499.86 | 135,999.86 | 43,377.65 | 1,729,268 |
| 2022-06-14 | 114,899.88 | 139,999.85 | 113,999.88 | 139,999.85 | 44,653.47 | 1,941,191 |
| 2022-06-13 | 118,499.88 | 121,399.87 | 115,999.88 | 116,799.88 | 37,253.75 | 391,293 |
| 2022-06-10 | 115,099.88 | 122,799.87 | 114,899.88 | 121,599.87 | 38,784.73 | 525,520 |
| 2022-06-09 | 115,299.88 | 118,099.88 | 113,999.88 | 115,599.88 | 36,871.01 | 187,290 |
| 2022-06-08 | 112,499.88 | 116,099.88 | 112,499.88 | 115,599.88 | 36,871.01 | 191,364 |
| 2022-06-07 | 113,699.88 | 116,199.88 | 111,999.88 | 112,299.88 | 35,818.46 | 191,619 |
| 2022-06-03 | 115,599.88 | 116,299.88 | 112,599.88 | 113,699.88 | 36,264.99 | 1,273,507 |
| 2022-06-02 | 117,199.88 | 117,899.88 | 113,999.88 | 114,399.88 | 36,488.26 | 177,024 |
| 2022-05-31 | 119,899.88 | 119,899.88 | 116,899.88 | 117,099.88 | 37,349.44 | 257,073 |
| 2022-05-30 | 123,099.87 | 125,099.87 | 117,599.88 | 119,799.88 | 38,210.61 | 353,796 |
| 2022-05-27 | 120,399.87 | 122,099.87 | 118,699.88 | 120,799.87 | 38,529.56 | 280,101 |
| 2022-05-26 | 116,999.88 | 121,999.87 | 116,099.88 | 118,099.88 | 37,668.39 | 315,708 |
| 2022-05-25 | 118,999.88 | 119,299.88 | 112,499.88 | 117,299.88 | 37,413.23 | 358,107 |
| 2022-05-24 | 121,499.87 | 122,799.87 | 117,099.88 | 117,299.88 | 37,413.23 | 271,251 |
| 2022-05-23 | 118,499.88 | 126,799.87 | 117,499.88 | 122,799.87 | 39,167.47 | 849,766 |
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.