ONEJOON Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	93,999.90	96,499.90	93,999.90	94,499.90	30,141.09	99,237
2022-02-21	96,699.90	97,899.90	95,099.90	96,199.90	30,683.31	66,099
2022-02-18	95,599.90	99,099.90	95,599.90	97,999.90	31,257.43	80,499
2022-02-17	97,599.90	100,799.90	95,699.90	97,399.90	31,066.06	218,010
2022-02-16	94,999.90	97,999.90	94,199.90	97,999.90	31,257.43	112,578
2022-02-15	92,799.90	95,099.90	91,099.91	92,499.90	29,503.18	126,867
2022-02-14	94,999.90	96,799.90	91,599.90	91,799.90	29,279.92	208,077
2022-02-11	96,999.90	102,299.89	95,299.90	97,799.90	31,193.64	224,370
2022-02-10	99,599.90	100,799.90	96,199.90	99,299.90	31,672.07	353,160
2022-02-09	91,099.91	96,299.90	89,499.91	96,199.90	30,683.31	311,133
2022-02-08	91,999.90	94,499.90	88,899.91	90,399.91	28,833.38	264,321
2022-02-07	96,399.90	96,399.90	90,999.91	91,599.90	29,216.13	287,331
2022-02-04	97,199.90	98,399.90	92,099.90	94,899.90	30,268.67	397,950
2022-02-03	100,699.90	102,199.89	97,399.90	97,499.90	31,097.95	281,262
2022-01-28	107,499.89	108,499.89	97,399.90	99,699.90	31,799.65	499,093
2022-01-27	107,899.89	111,999.88	103,599.89	107,299.89	34,223.69	237,459
2022-01-26	106,899.89	109,999.89	104,599.89	106,999.89	34,128.01	189,735
2022-01-25	114,399.88	115,999.88	103,799.89	106,699.89	34,032.32	337,116
2022-01-24	116,399.88	118,799.88	111,699.88	113,699.88	36,264.99	226,485
2022-01-21	119,199.88	123,899.87	116,899.88	118,099.88	37,668.39	289,383
2022-01-20	113,299.88	123,299.87	113,299.88	121,199.87	38,657.14	303,468
2022-01-19	112,099.88	115,899.88	110,999.88	114,099.88	36,392.58	119,685
2022-01-18	118,999.88	120,499.87	112,399.88	113,499.88	36,201.20	251,796
2022-01-17	119,999.88	122,199.87	116,799.88	118,599.88	37,827.87	241,179
2022-01-14	121,399.87	123,899.87	116,199.88	121,299.87	38,689.04	496,111
2022-01-13	123,899.87	128,099.87	122,099.87	122,899.87	39,199.37	496,534
2022-01-12	119,299.88	127,399.87	117,899.88	122,999.87	39,231.26	535,294
2022-01-11	122,699.87	127,999.87	119,699.88	120,499.87	38,433.88	1,417,951
2022-01-10	123,899.87	129,299.87	120,999.87	124,499.87	39,709.69	435,678
2022-01-07	111,999.88	124,899.87	109,399.89	124,899.87	39,837.27	1,452,863
2022-01-06	108,299.89	122,899.87	105,499.89	115,999.88	36,998.59	1,219,759
2022-01-05	104,899.89	111,999.88	101,499.89	108,599.89	34,638.33	400,533
2022-01-04	99,799.90	106,199.89	96,899.90	104,999.89	33,490.10	267,744
2022-01-03	100,499.90	100,499.90	98,899.90	98,899.90	31,544.49	67,479
2021-12-30	104,299.89	104,299.89	99,499.90	100,699.90	32,118.60	146,595
2021-12-29	100,999.89	104,999.89	99,299.90	103,399.89	32,979.78	113,058
2021-12-28	101,599.89	102,299.89	98,999.90	99,699.90	31,799.65	147,771
2021-12-27	104,999.89	104,999.89	100,899.89	101,599.89	32,405.66	145,026
2021-12-24	103,099.89	109,399.89	102,599.89	105,199.89	33,553.89	344,712
2021-12-23	99,499.90	119,899.88	98,799.90	101,599.89	32,405.66	1,064,047
2021-12-22	99,199.90	102,199.89	97,499.90	97,499.90	31,097.95	137,232
2021-12-21	100,499.90	100,799.90	96,799.90	98,099.90	31,289.32	128,037
2021-12-20	96,999.90	103,699.89	96,999.90	99,699.90	31,799.65	260,034
2021-12-17	97,899.90	98,999.90	94,299.90	96,499.90	30,779.00	122,769
2021-12-16	100,999.89	102,599.89	98,799.90	99,099.90	31,608.28	110,781
2021-12-15	99,699.90	101,599.89	99,699.90	99,899.90	31,863.44	88,191
2021-12-14	98,999.90	102,699.89	95,099.90	100,599.90	32,086.71	168,873
2021-12-13	98,899.90	102,999.89	97,399.90	100,599.90	32,086.71	291,993
2021-12-10	92,299.90	98,899.90	90,499.91	97,099.90	30,970.37	133,878
2021-12-09	90,999.91	93,499.90	89,699.91	92,299.90	29,439.39	86,148
2021-12-08	87,899.91	90,799.91	86,499.91	89,899.91	28,673.91	135,336
2021-12-07	89,399.91	89,899.91	85,999.91	86,399.91	27,557.57	93,843
2021-12-06	87,799.91	89,999.91	87,599.91	88,399.91	28,195.48	66,606
2021-12-03	87,999.91	89,499.91	86,999.91	87,799.91	28,004.10	95,874
2021-12-02	89,999.91	91,199.91	85,299.91	86,599.91	27,621.36	172,995
2021-12-01	91,599.90	93,399.90	89,499.91	91,599.90	29,216.13	90,627
2021-11-30	97,999.90	98,999.90	89,999.91	92,499.90	29,503.18	94,275
2021-11-29	94,599.90	98,799.90	93,999.90	96,899.90	30,906.58	104,457
2021-11-26	100,299.90	101,399.89	97,399.90	99,799.90	31,831.54	113,757
2021-11-25	102,999.89	103,099.89	100,299.90	100,799.90	32,150.50	131,535

← NewerPage 20 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.