ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea · Delayed Price · Currency is KRW 9,000.00
-170.00 (-1.85%)
At close: Aug 28, 2025
ONEJOON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,180.00 | 9,190.00 | 8,990.00 | 9,000.00 | - | -1.85% | 32,960 |
| Aug 27, 2025 | 9,330.00 | 9,330.00 | 9,080.00 | 9,170.00 | - | -0.33% | 25,834 |
| Aug 26, 2025 | 9,390.00 | 9,390.00 | 9,100.00 | 9,200.00 | - | - | 25,347 |
| Aug 25, 2025 | 9,280.00 | 9,420.00 | 9,110.00 | 9,200.00 | - | -0.22% | 23,054 |
| Aug 22, 2025 | 9,260.00 | 9,340.00 | 9,010.00 | 9,220.00 | - | -0.32% | 30,710 |
| Aug 21, 2025 | 9,340.00 | 9,480.00 | 8,850.00 | 9,250.00 | - | -1.39% | 30,403 |
| Aug 20, 2025 | 9,300.00 | 9,650.00 | 9,240.00 | 9,380.00 | - | -0.64% | 48,982 |
| Aug 19, 2025 | 9,600.00 | 9,610.00 | 9,390.00 | 9,440.00 | - | -0.74% | 24,281 |
| Aug 18, 2025 | 9,910.00 | 9,910.00 | 9,500.00 | 9,510.00 | - | -4.52% | 37,269 |
| Aug 14, 2025 | 9,960.00 | 10,100.00 | 9,810.00 | 9,960.00 | - | - | 30,561 |
| Aug 13, 2025 | 10,060.00 | 10,080.00 | 9,880.00 | 9,960.00 | - | -0.30% | 28,038 |
| Aug 12, 2025 | 10,000.00 | 10,260.00 | 9,860.00 | 9,990.00 | - | -1.19% | 65,350 |
| Aug 11, 2025 | 9,990.00 | 10,190.00 | 9,910.00 | 10,110.00 | - | 2.22% | 71,698 |
| Aug 8, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,890.00 | - | - | 36,283 |
| Aug 7, 2025 | 9,910.00 | 9,990.00 | 9,750.00 | 9,890.00 | - | -0.10% | 32,095 |
| Aug 6, 2025 | 9,840.00 | 10,060.00 | 9,760.00 | 9,900.00 | - | 0.20% | 40,897 |
| Aug 5, 2025 | 9,680.00 | 10,090.00 | 9,620.00 | 9,880.00 | - | 2.70% | 63,223 |
| Aug 4, 2025 | 9,360.00 | 9,730.00 | 9,230.00 | 9,620.00 | - | 2.78% | 29,518 |
| Aug 1, 2025 | 9,750.00 | 9,760.00 | 9,340.00 | 9,360.00 | - | -4.78% | 44,514 |
| Jul 31, 2025 | 10,010.00 | 10,040.00 | 9,650.00 | 9,830.00 | - | -0.91% | 45,336 |
| Jul 30, 2025 | 9,630.00 | 9,990.00 | 9,630.00 | 9,920.00 | - | 2.27% | 91,171 |
| Jul 29, 2025 | 9,430.00 | 9,790.00 | 9,330.00 | 9,700.00 | - | 2.21% | 69,810 |
| Jul 28, 2025 | 9,410.00 | 9,570.00 | 9,370.00 | 9,490.00 | - | 0.96% | 24,829 |
| Jul 25, 2025 | 9,460.00 | 9,570.00 | 9,350.00 | 9,400.00 | - | -0.95% | 25,106 |
| Jul 24, 2025 | 9,430.00 | 9,700.00 | 9,410.00 | 9,490.00 | - | 0.64% | 52,265 |
| Jul 23, 2025 | 9,530.00 | 9,650.00 | 9,330.00 | 9,430.00 | - | -0.42% | 37,507 |
| Jul 22, 2025 | 9,720.00 | 9,840.00 | 9,410.00 | 9,470.00 | - | -3.07% | 60,632 |
| Jul 21, 2025 | 9,600.00 | 9,810.00 | 9,520.00 | 9,770.00 | - | 2.09% | 64,335 |
| Jul 18, 2025 | 9,370.00 | 9,700.00 | 9,340.00 | 9,570.00 | - | 3.01% | 92,525 |
| Jul 17, 2025 | 9,350.00 | 9,400.00 | 9,190.00 | 9,290.00 | - | -0.64% | 25,638 |
| Jul 16, 2025 | 9,530.00 | 9,530.00 | 9,280.00 | 9,350.00 | - | -0.21% | 30,074 |
| Jul 15, 2025 | 9,300.00 | 9,400.00 | 9,260.00 | 9,370.00 | - | 0.75% | 20,150 |
| Jul 14, 2025 | 9,350.00 | 9,370.00 | 9,270.00 | 9,300.00 | - | -0.32% | 19,340 |
| Jul 11, 2025 | 9,240.00 | 9,470.00 | 9,240.00 | 9,330.00 | - | 0.97% | 50,339 |
| Jul 10, 2025 | 9,170.00 | 9,280.00 | 9,160.00 | 9,240.00 | - | 0.33% | 33,939 |
| Jul 9, 2025 | 9,290.00 | 9,360.00 | 9,150.00 | 9,210.00 | - | -0.54% | 21,016 |
| Jul 8, 2025 | 9,110.00 | 9,400.00 | 9,110.00 | 9,260.00 | - | 0.87% | 33,275 |
| Jul 7, 2025 | 9,500.00 | 9,500.00 | 9,180.00 | 9,180.00 | - | -2.65% | 35,485 |
| Jul 4, 2025 | 9,460.00 | 9,520.00 | 9,350.00 | 9,430.00 | - | 0.32% | 59,845 |
| Jul 3, 2025 | 9,250.00 | 9,530.00 | 9,140.00 | 9,400.00 | - | 2.73% | 72,354 |
| Jul 2, 2025 | 9,200.00 | 9,250.00 | 9,000.00 | 9,150.00 | - | - | 30,159 |
| Jul 1, 2025 | 9,080.00 | 9,180.00 | 8,980.00 | 9,150.00 | - | 1.22% | 27,419 |
| Jun 30, 2025 | 9,160.00 | 9,260.00 | 9,000.00 | 9,040.00 | - | -0.99% | 44,728 |
| Jun 27, 2025 | 9,480.00 | 9,480.00 | 9,050.00 | 9,130.00 | - | -2.04% | 48,780 |
| Jun 26, 2025 | 9,620.00 | 9,690.00 | 9,250.00 | 9,320.00 | - | - | 76,281 |
| Jun 25, 2025 | 9,470.00 | 9,500.00 | 9,290.00 | 9,320.00 | - | -1.48% | 52,525 |
| Jun 24, 2025 | 9,230.00 | 9,500.00 | 9,230.00 | 9,460.00 | - | 3.39% | 82,699 |
| Jun 23, 2025 | 9,010.00 | 9,180.00 | 8,800.00 | 9,150.00 | - | 2.01% | 63,574 |
| Jun 20, 2025 | 8,790.00 | 9,090.00 | 8,670.00 | 8,970.00 | - | 2.40% | 45,304 |
| Jun 19, 2025 | 8,870.00 | 8,870.00 | 8,580.00 | 8,760.00 | - | -0.79% | 25,077 |