ONEJOON Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	113,499.88	115,099.88	111,999.88	114,099.88	36,392.58	263,052
2022-05-19	104,999.89	113,999.88	104,899.89	111,699.88	35,627.09	281,895
2022-05-18	107,599.89	109,999.89	107,299.89	107,999.89	34,446.96	63,321
2022-05-17	104,999.89	107,699.89	104,799.89	107,499.89	34,287.48	40,014
2022-05-16	104,999.89	109,099.89	104,199.89	105,799.89	33,745.26	98,139
2022-05-13	102,399.89	105,399.89	101,499.89	103,899.89	33,139.25	76,305
2022-05-12	99,999.90	104,699.89	99,899.90	100,899.89	32,182.39	72,138
2022-05-11	101,299.89	102,999.89	101,299.89	102,399.89	32,660.82	49,152
2022-05-10	100,199.90	102,099.89	98,899.90	101,799.89	32,469.45	156,465
2022-05-09	106,099.89	106,099.89	103,099.89	103,199.89	32,915.98	98,763
2022-05-06	108,299.89	109,299.89	105,799.89	106,999.89	34,128.01	99,438
2022-05-04	109,099.89	110,899.88	109,099.89	109,999.89	35,084.87	68,583
2022-05-03	110,399.89	111,099.88	109,199.89	109,999.89	35,084.87	65,472
2022-05-02	108,399.89	110,299.89	106,499.89	109,999.89	35,084.87	57,381
2022-04-29	108,299.89	110,299.89	107,599.89	109,999.89	35,084.87	58,011
2022-04-28	106,799.89	108,799.89	106,499.89	107,499.89	34,287.48	66,120
2022-04-27	104,199.89	107,199.89	103,999.89	105,599.89	33,681.47	168,684
2022-04-26	111,599.88	111,999.88	107,599.89	107,699.89	34,351.27	176,685
2022-04-25	112,399.88	113,899.88	110,699.88	110,699.88	35,308.13	183,600
2022-04-22	114,499.88	115,399.88	113,499.88	114,699.88	36,583.95	140,130
2022-04-21	115,099.88	117,999.88	115,099.88	115,999.88	36,998.59	115,104
2022-04-20	114,999.88	115,899.88	114,199.88	114,899.88	36,647.74	136,536
2022-04-19	114,499.88	115,999.88	112,999.88	114,899.88	36,647.74	144,024
2022-04-18	117,999.88	118,999.88	112,999.88	113,199.88	36,105.52	246,525
2022-04-15	117,199.88	119,499.88	116,699.88	118,599.88	37,827.87	159,936
2022-04-14	119,999.88	120,099.87	117,199.88	118,499.88	37,795.97	224,628
2022-04-13	115,299.88	119,599.88	113,599.88	118,899.88	37,923.55	364,254
2022-04-12	111,299.88	115,899.88	110,799.88	114,999.88	36,679.63	452,037
2022-04-11	113,599.88	115,599.88	109,899.89	111,299.88	35,499.51	246,531
2022-04-08	107,299.89	113,899.88	107,299.89	113,399.88	36,169.31	356,388
2022-04-07	108,899.89	109,499.89	105,499.89	107,199.89	34,191.80	419,709
2022-04-06	108,599.89	111,999.88	107,399.89	109,999.89	35,084.87	405,123
2022-04-05	106,999.89	109,999.89	105,099.89	107,999.89	34,446.96	173,733
2022-04-04	104,399.89	106,499.89	101,699.89	105,999.89	33,809.05	84,489
2022-04-01	106,099.89	107,199.89	104,299.89	104,499.89	33,330.62	82,104
2022-03-31	101,899.89	108,399.89	100,099.90	107,499.89	34,287.48	221,961
2022-03-30	108,799.89	108,799.89	100,099.90	102,299.89	32,628.93	334,758
2022-03-29	106,999.89	109,899.89	104,599.89	107,899.89	34,415.07	252,579
2022-03-28	102,999.89	107,799.89	101,899.89	105,799.89	33,745.26	264,243
2022-03-25	95,999.90	104,499.89	95,599.90	102,299.89	32,628.93	334,731
2022-03-24	94,599.90	96,199.90	94,199.90	95,199.90	30,364.36	55,464
2022-03-23	96,299.90	98,499.90	94,999.90	95,299.90	30,396.25	128,310
2022-03-22	94,499.90	95,699.90	94,499.90	95,199.90	30,364.36	31,326
2022-03-21	95,799.90	96,399.90	94,099.90	94,499.90	30,141.09	53,082
2022-03-18	94,599.90	95,699.90	93,899.90	95,499.90	30,460.04	43,422
2022-03-17	94,999.90	96,299.90	93,599.90	94,599.90	30,172.99	84,210
2022-03-16	91,099.91	93,099.90	89,999.91	93,099.90	29,694.56	55,560
2022-03-15	90,099.91	90,899.91	89,499.91	89,799.91	28,642.01	49,479
2022-03-14	92,999.90	93,399.90	89,499.91	89,899.91	28,673.91	151,515
2022-03-11	95,299.90	96,799.90	93,299.90	93,999.90	29,981.61	59,820
2022-03-10	94,999.90	97,199.90	93,999.90	95,299.90	30,396.25	50,454
2022-03-08	93,599.90	95,299.90	92,699.90	93,499.90	29,822.14	53,619
2022-03-07	97,099.90	97,099.90	93,799.90	94,899.90	30,268.67	79,380
2022-03-04	98,899.90	100,599.90	96,999.90	98,799.90	31,512.59	87,054
2022-03-03	98,599.90	101,299.89	97,399.90	99,899.90	31,863.44	178,407
2022-03-02	93,299.90	97,599.90	92,199.90	97,099.90	30,970.37	104,427
2022-02-28	92,099.90	93,899.90	92,099.90	92,799.90	29,598.87	53,748
2022-02-25	92,499.90	93,899.90	91,599.90	93,099.90	29,694.56	81,675
2022-02-24	95,599.90	95,599.90	89,999.91	90,499.91	28,865.28	181,566
2022-02-23	94,999.90	96,999.90	94,699.90	96,699.90	30,842.79	49,416

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.