ONEJOON Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13,950.00 | 14,220.00 | 13,530.00 | 13,600.00 | 13,313.08 | 146,204 |
| 2024-10-29 | 14,160.00 | 14,180.00 | 13,760.00 | 14,050.00 | 13,753.59 | 148,569 |
| 2024-10-28 | 14,010.00 | 14,630.00 | 13,990.00 | 14,310.00 | 14,008.10 | 218,363 |
| 2024-10-25 | 14,440.00 | 15,970.00 | 14,020.00 | 14,020.00 | 13,724.22 | 1,020,653 |
| 2024-10-24 | 14,560.00 | 14,850.00 | 13,860.00 | 13,980.00 | 13,685.06 | 193,551 |
| 2024-10-23 | 13,960.00 | 14,540.00 | 13,590.00 | 14,390.00 | 14,086.41 | 258,390 |
| 2024-10-22 | 15,450.00 | 15,450.00 | 13,900.00 | 13,900.00 | 13,606.75 | 420,726 |
| 2024-10-21 | 14,550.00 | 14,960.00 | 14,410.00 | 14,850.00 | 14,536.71 | 171,165 |
| 2024-10-18 | 15,490.00 | 15,700.00 | 14,590.00 | 14,700.00 | 14,389.87 | 367,969 |
| 2024-10-17 | 15,720.00 | 15,960.00 | 15,400.00 | 15,490.00 | 15,163.21 | 237,794 |
| 2024-10-16 | 16,190.00 | 17,150.00 | 15,710.00 | 15,710.00 | 15,378.57 | 1,274,175 |
| 2024-10-15 | 15,800.00 | 16,260.00 | 15,570.00 | 15,940.00 | 15,603.71 | 427,767 |
| 2024-10-14 | 15,730.00 | 16,050.00 | 15,280.00 | 15,940.00 | 15,603.71 | 527,752 |
| 2024-10-11 | 16,140.00 | 16,530.00 | 15,880.00 | 16,160.00 | 15,819.07 | 585,688 |
| 2024-10-10 | 16,520.00 | 16,790.00 | 16,150.00 | 16,240.00 | 15,897.38 | 973,564 |
| 2024-10-08 | 16,560.00 | 17,200.00 | 15,820.00 | 16,410.00 | 16,063.80 | 3,347,154 |
| 2024-10-07 | 14,100.00 | 17,400.00 | 13,910.00 | 16,900.00 | 16,543.46 | 10,364,590 |
| 2024-10-04 | 14,060.00 | 14,240.00 | 13,640.00 | 13,760.00 | 13,469.70 | 299,566 |
| 2024-10-02 | 13,540.00 | 14,500.00 | 13,400.00 | 14,060.00 | 13,763.38 | 580,505 |
| 2024-09-30 | 14,190.00 | 15,220.00 | 13,910.00 | 14,010.00 | 13,714.43 | 1,981,163 |
| 2024-09-27 | 13,970.00 | 14,890.00 | 13,810.00 | 13,990.00 | 13,694.85 | 2,330,783 |
| 2024-09-26 | 14,000.00 | 14,290.00 | 13,730.00 | 14,060.00 | 13,763.38 | 844,753 |
| 2024-09-25 | 14,420.00 | 14,540.00 | 13,710.00 | 13,770.00 | 13,479.49 | 1,135,073 |
| 2024-09-24 | 12,680.00 | 15,500.00 | 12,670.00 | 14,380.00 | 14,076.62 | 8,215,022 |
| 2024-09-23 | 11,240.00 | 13,750.00 | 11,240.00 | 12,720.00 | 12,451.65 | 4,280,455 |
| 2024-09-20 | 10,650.00 | 10,900.00 | 10,560.00 | 10,580.00 | 10,356.79 | 41,764 |
| 2024-09-19 | 10,750.00 | 10,770.00 | 10,370.00 | 10,520.00 | 10,298.06 | 33,083 |
| 2024-09-13 | 10,700.00 | 10,700.00 | 10,430.00 | 10,660.00 | 10,435.11 | 23,294 |
| 2024-09-12 | 10,300.00 | 10,650.00 | 10,300.00 | 10,610.00 | 10,386.16 | 38,968 |
| 2024-09-11 | 10,020.00 | 10,420.00 | 10,020.00 | 10,210.00 | 9,994.60 | 33,427 |
| 2024-09-10 | 10,130.00 | 10,300.00 | 9,930.00 | 10,040.00 | 9,828.19 | 38,317 |
| 2024-09-09 | 9,970.00 | 10,330.00 | 9,850.00 | 10,120.00 | 9,906.50 | 43,202 |
| 2024-09-06 | 10,500.00 | 10,830.00 | 10,030.00 | 10,230.00 | 10,014.18 | 85,076 |
| 2024-09-05 | 10,900.00 | 11,130.00 | 10,490.00 | 10,640.00 | 10,415.53 | 57,127 |
| 2024-09-04 | 10,770.00 | 11,150.00 | 10,710.00 | 10,810.00 | 10,581.94 | 76,614 |
| 2024-09-03 | 11,860.00 | 12,020.00 | 11,270.00 | 11,300.00 | 11,061.60 | 104,471 |
| 2024-09-02 | 11,700.00 | 12,100.00 | 11,520.00 | 11,790.00 | 11,541.27 | 100,854 |
| 2024-08-30 | 12,250.00 | 12,250.00 | 11,630.00 | 11,690.00 | 11,443.38 | 120,247 |
| 2024-08-29 | 11,500.00 | 12,350.00 | 11,260.00 | 12,080.00 | 11,825.15 | 227,238 |
| 2024-08-28 | 11,510.00 | 12,230.00 | 11,200.00 | 11,570.00 | 11,325.91 | 241,700 |
| 2024-08-27 | 11,160.00 | 12,100.00 | 10,870.00 | 11,470.00 | 11,228.02 | 385,209 |
| 2024-08-26 | 11,110.00 | 11,240.00 | 10,840.00 | 10,850.00 | 10,621.10 | 38,058 |
| 2024-08-23 | 11,390.00 | 11,580.00 | 10,910.00 | 11,090.00 | 10,856.03 | 109,789 |
| 2024-08-22 | 11,380.00 | 11,850.00 | 11,320.00 | 11,460.00 | 11,218.23 | 128,839 |
| 2024-08-21 | 11,310.00 | 11,520.00 | 11,240.00 | 11,380.00 | 11,139.92 | 99,965 |
| 2024-08-20 | 10,740.00 | 11,870.00 | 10,650.00 | 11,500.00 | 11,257.38 | 313,367 |
| 2024-08-19 | 10,770.00 | 11,190.00 | 10,530.00 | 10,650.00 | 10,425.32 | 124,963 |
| 2024-08-16 | 10,820.00 | 10,960.00 | 10,580.00 | 10,580.00 | 10,356.79 | 100,338 |
| 2024-08-14 | 10,150.00 | 10,730.00 | 10,080.00 | 10,580.00 | 10,356.79 | 171,467 |
| 2024-08-13 | 9,790.00 | 11,220.00 | 9,550.00 | 10,040.00 | 9,828.19 | 708,083 |
| 2024-08-12 | 9,670.00 | 9,920.00 | 9,560.00 | 9,840.00 | 9,632.41 | 52,323 |
| 2024-08-09 | 9,200.00 | 9,630.00 | 9,200.00 | 9,470.00 | 9,270.21 | 44,865 |
| 2024-08-08 | 9,350.00 | 9,350.00 | 8,930.00 | 9,120.00 | 8,927.59 | 58,590 |
| 2024-08-07 | 9,160.00 | 9,670.00 | 9,160.00 | 9,370.00 | 9,172.32 | 53,553 |
| 2024-08-06 | 8,720.00 | 9,530.00 | 8,720.00 | 9,370.00 | 9,172.32 | 161,332 |
| 2024-08-05 | 10,680.00 | 10,680.00 | 8,600.00 | 8,790.00 | 8,604.56 | 209,927 |
| 2024-08-02 | 11,000.00 | 11,160.00 | 10,670.00 | 10,700.00 | 10,474.26 | 48,681 |
| 2024-08-01 | 10,930.00 | 11,300.00 | 10,930.00 | 11,240.00 | 11,002.87 | 44,579 |
| 2024-07-31 | 10,950.00 | 11,000.00 | 10,700.00 | 10,890.00 | 10,660.25 | 48,331 |
| 2024-07-30 | 11,200.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,718.99 | 36,071 |
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.