ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea · Delayed Price · Currency is KRW 5,010.00
-390.00 (-7.22%)
At close: Oct 12, 2026
ONEJOON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5,560.00 | 5,560.00 | 5,000.00 | 5,010.00 | 5,010.00 | -7.22% | 44,141 |
| Oct 8, 2026 | 5,270.00 | 5,540.00 | 5,245.00 | 5,400.00 | 5,400.00 | 1.69% | 38,662 |
| Oct 7, 2026 | 5,480.00 | 5,500.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.75% | 50,483 |
| Oct 6, 2026 | 5,400.00 | 5,625.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2.63% | 114,237 |
| Oct 2, 2026 | 5,180.00 | 5,440.00 | 5,170.00 | 5,320.00 | 5,320.00 | 2.70% | 77,285 |
| Oct 1, 2026 | 5,130.00 | 5,210.00 | 5,030.00 | 5,180.00 | 5,180.00 | 1.77% | 40,526 |
| Sep 30, 2026 | 4,980.00 | 5,150.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.21% | 23,863 |
| Sep 29, 2026 | 5,060.00 | 5,110.00 | 4,920.00 | 4,980.00 | 4,980.00 | -2.73% | 18,523 |
| Sep 28, 2026 | 4,935.00 | 5,150.00 | 4,885.00 | 5,120.00 | 5,120.00 | 3.75% | 30,264 |
| Sep 23, 2026 | 5,120.00 | 5,120.00 | 4,865.00 | 4,935.00 | 4,935.00 | -0.90% | 37,524 |
| Sep 22, 2026 | 5,100.00 | 5,270.00 | 4,975.00 | 4,980.00 | 4,980.00 | -2.35% | 46,000 |
| Sep 21, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.35% | 31,305 |
| Sep 18, 2026 | 5,300.00 | 5,320.00 | 5,090.00 | 5,170.00 | 5,170.00 | -0.96% | 82,389 |
| Sep 17, 2026 | 5,160.00 | 5,390.00 | 5,100.00 | 5,220.00 | 5,220.00 | 0.58% | 76,675 |
| Sep 16, 2026 | 5,100.00 | 5,530.00 | 4,980.00 | 5,190.00 | 5,190.00 | 0.39% | 143,464 |
| Sep 15, 2026 | 5,050.00 | 5,360.00 | 5,050.00 | 5,170.00 | 5,170.00 | 0.58% | 59,713 |
| Sep 14, 2026 | 5,180.00 | 5,250.00 | 5,020.00 | 5,140.00 | 5,140.00 | -0.77% | 58,586 |
| Sep 11, 2026 | 5,080.00 | 5,580.00 | 4,995.00 | 5,180.00 | 5,180.00 | 1.57% | 280,019 |
| Sep 10, 2026 | 5,080.00 | 5,100.00 | 4,860.00 | 5,100.00 | 5,100.00 | 0.39% | 26,625 |
| Sep 9, 2026 | 5,100.00 | 5,100.00 | 4,840.00 | 5,080.00 | 5,080.00 | 3.36% | 36,765 |
| Sep 8, 2026 | 4,990.00 | 5,100.00 | 4,915.00 | 4,915.00 | 4,915.00 | -3.25% | 31,962 |
| Sep 7, 2026 | 4,955.00 | 5,090.00 | 4,955.00 | 5,080.00 | 5,080.00 | 1.80% | 24,095 |
| Sep 4, 2026 | 4,895.00 | 5,180.00 | 4,895.00 | 4,990.00 | 4,990.00 | 1.22% | 19,682 |
| Sep 3, 2026 | 5,020.00 | 5,150.00 | 4,900.00 | 4,930.00 | 4,930.00 | -1.60% | 25,209 |
| Sep 2, 2026 | 5,000.00 | 5,160.00 | 4,915.00 | 5,010.00 | 5,010.00 | -2.91% | 52,296 |
| Sep 1, 2026 | 5,260.00 | 5,300.00 | 5,090.00 | 5,160.00 | 5,160.00 | -2.82% | 68,181 |
| Aug 31, 2026 | 5,050.00 | 5,780.00 | 4,945.00 | 5,310.00 | 5,310.00 | 5.36% | 393,079 |
| Aug 28, 2026 | 4,955.00 | 5,070.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.90% | 22,973 |
| Aug 27, 2026 | 4,865.00 | 5,070.00 | 4,865.00 | 4,995.00 | 4,995.00 | 1.73% | 27,643 |
| Aug 26, 2026 | 4,865.00 | 5,000.00 | 4,820.00 | 4,910.00 | 4,910.00 | 0.10% | 32,607 |
| Aug 25, 2026 | 4,720.00 | 4,970.00 | 4,470.00 | 4,905.00 | 4,905.00 | 2.40% | 50,483 |
| Aug 24, 2026 | 4,700.00 | 4,850.00 | 4,685.00 | 4,790.00 | 4,790.00 | 1.91% | 18,958 |
| Aug 21, 2026 | 4,900.00 | 4,935.00 | 4,595.00 | 4,700.00 | 4,700.00 | -4.86% | 41,405 |
| Aug 20, 2026 | 4,820.00 | 4,960.00 | 4,775.00 | 4,940.00 | 4,940.00 | 3.56% | 43,813 |
| Aug 19, 2026 | 4,800.00 | 5,180.00 | 4,735.00 | 4,770.00 | 4,770.00 | -2.65% | 96,707 |
| Aug 18, 2026 | 5,300.00 | 5,310.00 | 4,895.00 | 4,900.00 | 4,900.00 | -5.77% | 47,222 |
| Aug 14, 2026 | 5,190.00 | 5,330.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.78% | 29,404 |
| Aug 13, 2026 | 5,230.00 | 5,450.00 | 5,050.00 | 5,160.00 | 5,160.00 | -0.58% | 101,211 |
| Aug 12, 2026 | 5,170.00 | 5,390.00 | 4,900.00 | 5,190.00 | 5,190.00 | 0.78% | 159,147 |
| Aug 11, 2026 | 5,020.00 | 5,880.00 | 4,950.00 | 5,150.00 | 5,150.00 | 2.39% | 1,087,954 |
| Aug 10, 2026 | 4,710.00 | 5,060.00 | 4,660.00 | 5,030.00 | 5,030.00 | 6.57% | 43,712 |
| Aug 7, 2026 | 4,770.00 | 4,965.00 | 4,515.00 | 4,720.00 | 4,720.00 | 2.61% | 170,557 |
| Aug 6, 2026 | 4,595.00 | 4,735.00 | 4,550.00 | 4,600.00 | 4,600.00 | -2.02% | 37,470 |
| Aug 5, 2026 | 4,485.00 | 4,695.00 | 4,450.00 | 4,695.00 | 4,695.00 | 6.95% | 41,100 |
| Aug 4, 2026 | 4,120.00 | 4,435.00 | 4,090.00 | 4,390.00 | 4,390.00 | 5.53% | 46,006 |
| Aug 3, 2026 | 3,955.00 | 4,335.00 | 3,955.00 | 4,160.00 | 4,160.00 | 1.84% | 35,226 |
| Jul 31, 2026 | 3,820.00 | 4,160.00 | 3,820.00 | 4,085.00 | 4,085.00 | 8.07% | 48,401 |
| Jul 30, 2026 | 3,230.00 | 3,880.00 | 3,230.00 | 3,780.00 | 3,780.00 | 2.16% | 74,586 |
| Jul 29, 2026 | 4,150.00 | 4,280.00 | 3,580.00 | 3,700.00 | 3,700.00 | -12.53% | 111,416 |
| Jul 28, 2026 | 4,185.00 | 4,495.00 | 4,085.00 | 4,230.00 | 4,230.00 | -4.51% | 44,230 |