ONEJOON Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	98,499.90	101,899.89	97,499.90	101,399.89	32,341.87	149,256
2021-11-23	102,099.89	103,499.89	97,199.90	98,999.90	31,576.38	232,842
2021-11-22	105,499.89	105,499.89	99,499.90	101,299.89	32,309.97	258,237
2021-11-19	111,799.88	111,799.88	103,299.89	106,199.89	33,872.84	237,006
2021-11-18	109,099.89	111,799.88	106,599.89	109,899.89	35,052.97	339,723
2021-11-17	119,999.88	119,999.88	106,399.89	107,499.89	34,287.48	1,390,252
2021-11-16	115,999.88	124,499.87	114,199.88	119,499.88	38,114.92	318,960
2021-11-15	119,599.88	122,099.87	114,599.88	116,399.88	37,126.17	194,982
2021-11-12	123,199.87	124,699.87	117,999.88	120,199.87	38,338.19	177,783
2021-11-11	119,499.88	124,899.87	116,199.88	120,999.87	38,593.35	362,109
2021-11-10	114,399.88	131,199.86	114,399.88	119,799.88	38,210.61	996,367
2021-11-09	103,999.89	121,799.87	102,599.89	113,799.88	36,296.89	823,609
2021-11-08	101,499.89	105,999.89	99,199.90	102,699.89	32,756.51	447,063
2021-11-05	98,899.90	111,999.88	97,599.90	109,099.89	34,797.81	616,309
2021-11-04	98,699.90	100,999.89	96,599.90	97,699.90	31,161.74	153,516
2021-11-03	102,699.89	102,899.89	96,999.90	96,999.90	30,938.47	168,600
2021-11-02	101,099.89	103,499.89	99,699.90	102,399.89	32,660.82	132,675
2021-11-01	103,699.89	105,999.89	101,099.89	102,199.89	32,597.03	152,484
2021-10-29	107,499.89	109,099.89	102,099.89	102,399.89	32,660.82	194,934
2021-10-28	114,699.88	115,099.88	106,099.89	108,499.89	34,606.44	426,453
2021-10-27	115,199.88	121,499.87	113,899.88	117,599.88	37,508.91	601,186
2021-10-26	115,299.88	122,299.87	110,999.88	112,699.88	35,946.04	432,399
2021-10-25	117,999.88	121,999.87	114,099.88	114,399.88	36,488.26	285,054

← NewerPage 21 of 21 · 1,223 trading days

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.