ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea · Delayed Price · Currency is KRW 10,710
+50 (0.47%)
At close: Jan 28, 2026
ONEJOON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,620.00 | 10,780.00 | 10,210.00 | 10,220.00 | 10,220.00 | -3.68% | 370,371 |
| Jan 29, 2026 | 10,950.00 | 11,040.00 | 10,170.00 | 10,610.00 | 10,610.00 | -0.93% | 566,435 |
| Jan 28, 2026 | 10,660.00 | 11,350.00 | 10,490.00 | 10,710.00 | 10,710.00 | 0.47% | 1,837,497 |
| Jan 27, 2026 | 9,660.00 | 12,050.00 | 9,380.00 | 10,660.00 | 10,660.00 | 6.92% | 7,424,442 |
| Jan 26, 2026 | 8,200.00 | 10,590.00 | 8,200.00 | 9,970.00 | 9,970.00 | 22.33% | 5,596,927 |
| Jan 23, 2026 | 8,310.00 | 8,430.00 | 8,000.00 | 8,150.00 | 8,150.00 | - | 238,790 |
| Jan 22, 2026 | 7,630.00 | 8,260.00 | 7,630.00 | 8,150.00 | 8,150.00 | 7.10% | 421,688 |
| Jan 21, 2026 | 7,820.00 | 7,820.00 | 7,510.00 | 7,610.00 | 7,610.00 | -2.93% | 59,062 |
| Jan 20, 2026 | 7,660.00 | 7,910.00 | 7,570.00 | 7,840.00 | 7,840.00 | 2.48% | 100,107 |
| Jan 19, 2026 | 7,430.00 | 7,760.00 | 7,200.00 | 7,650.00 | 7,650.00 | 3.52% | 112,487 |
| Jan 16, 2026 | 7,520.00 | 7,560.00 | 7,340.00 | 7,390.00 | 7,390.00 | -1.73% | 47,200 |
| Jan 15, 2026 | 7,430.00 | 7,540.00 | 7,340.00 | 7,520.00 | 7,520.00 | 0.80% | 58,773 |
| Jan 14, 2026 | 7,560.00 | 7,610.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.84% | 29,292 |
| Jan 13, 2026 | 7,430.00 | 7,620.00 | 7,390.00 | 7,600.00 | 7,600.00 | 2.29% | 59,269 |
| Jan 12, 2026 | 7,360.00 | 7,470.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.78% | 41,823 |
| Jan 9, 2026 | 7,290.00 | 7,340.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 45,538 |
| Jan 8, 2026 | 7,660.00 | 7,720.00 | 7,260.00 | 7,300.00 | 7,300.00 | -5.56% | 100,827 |
| Jan 7, 2026 | 7,850.00 | 7,860.00 | 7,620.00 | 7,730.00 | 7,730.00 | -1.53% | 64,100 |
| Jan 6, 2026 | 7,740.00 | 7,890.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.68% | 63,251 |
| Jan 5, 2026 | 7,680.00 | 7,850.00 | 7,660.00 | 7,720.00 | 7,720.00 | 0.52% | 44,448 |
| Jan 2, 2026 | 7,690.00 | 7,800.00 | 7,620.00 | 7,680.00 | 7,680.00 | - | 51,918 |
| Dec 30, 2025 | 7,740.00 | 7,750.00 | 7,600.00 | 7,680.00 | 7,680.00 | -1.16% | 40,350 |
| Dec 29, 2025 | 7,740.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.52% | 19,713 |
| Dec 26, 2025 | 7,880.00 | 7,890.00 | 7,730.00 | 7,730.00 | 7,730.00 | -1.15% | 19,497 |
| Dec 24, 2025 | 7,850.00 | 7,880.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.26% | 16,289 |
| Dec 23, 2025 | 8,020.00 | 8,020.00 | 7,830.00 | 7,840.00 | 7,840.00 | -1.01% | 17,137 |
| Dec 22, 2025 | 7,880.00 | 7,990.00 | 7,650.00 | 7,920.00 | 7,920.00 | 0.38% | 23,183 |
| Dec 19, 2025 | 7,900.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,890.00 | 0.51% | 22,521 |
| Dec 18, 2025 | 7,900.00 | 7,930.00 | 7,790.00 | 7,850.00 | 7,850.00 | -2.61% | 35,193 |
| Dec 17, 2025 | 8,090.00 | 8,110.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.12% | 13,219 |
| Dec 16, 2025 | 8,230.00 | 8,250.00 | 7,980.00 | 8,050.00 | 8,050.00 | -2.19% | 30,905 |
| Dec 15, 2025 | 8,200.00 | 8,350.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.84% | 18,438 |
| Dec 12, 2025 | 8,330.00 | 8,360.00 | 8,180.00 | 8,300.00 | 8,300.00 | - | 14,952 |
| Dec 11, 2025 | 8,490.00 | 8,490.00 | 8,240.00 | 8,300.00 | 8,300.00 | -0.24% | 10,720 |
| Dec 10, 2025 | 8,480.00 | 8,490.00 | 8,280.00 | 8,320.00 | 8,320.00 | -0.24% | 20,735 |
| Dec 9, 2025 | 8,350.00 | 8,460.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.71% | 16,960 |
| Dec 8, 2025 | 8,110.00 | 8,400.00 | 8,090.00 | 8,400.00 | 8,400.00 | 2.94% | 39,753 |
| Dec 5, 2025 | 8,100.00 | 8,220.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.99% | 14,971 |
| Dec 4, 2025 | 8,170.00 | 8,220.00 | 8,050.00 | 8,080.00 | 8,080.00 | -1.10% | 16,944 |
| Dec 3, 2025 | 8,170.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.62% | 23,239 |
| Dec 2, 2025 | 8,100.00 | 8,220.00 | 8,050.00 | 8,120.00 | 8,120.00 | -0.37% | 24,556 |
| Dec 1, 2025 | 8,160.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | - | 23,697 |
| Nov 28, 2025 | 8,040.00 | 8,170.00 | 7,750.00 | 8,150.00 | 8,150.00 | 2.39% | 28,382 |
| Nov 27, 2025 | 7,900.00 | 8,080.00 | 7,890.00 | 7,960.00 | 7,960.00 | 0.13% | 12,938 |
| Nov 26, 2025 | 7,800.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 3.25% | 32,031 |
| Nov 25, 2025 | 7,800.00 | 7,930.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.65% | 26,160 |
| Nov 24, 2025 | 7,950.00 | 7,990.00 | 7,750.00 | 7,750.00 | 7,750.00 | -2.15% | 36,032 |
| Nov 21, 2025 | 8,010.00 | 8,140.00 | 7,880.00 | 7,920.00 | 7,920.00 | -2.58% | 21,651 |
| Nov 20, 2025 | 8,080.00 | 8,220.00 | 8,070.00 | 8,130.00 | 8,130.00 | 1.37% | 12,568 |
| Nov 19, 2025 | 8,150.00 | 8,210.00 | 8,000.00 | 8,020.00 | 8,020.00 | -1.84% | 30,411 |