ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea · Delayed Price · Currency is KRW 10,210
-90 (-0.87%)
At close: Apr 29, 2026
ONEJOON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,140.00 | 10,210.00 | 9,860.00 | 9,910.00 | 9,910.00 | -2.94% | 112,591 |
| Apr 29, 2026 | 10,300.00 | 10,300.00 | 10,070.00 | 10,210.00 | 10,210.00 | -0.87% | 92,951 |
| Apr 28, 2026 | 10,400.00 | 10,650.00 | 10,210.00 | 10,300.00 | 10,300.00 | -0.10% | 139,666 |
| Apr 27, 2026 | 10,490.00 | 10,670.00 | 10,210.00 | 10,310.00 | 10,310.00 | -1.72% | 149,362 |
| Apr 24, 2026 | 10,130.00 | 10,730.00 | 10,100.00 | 10,490.00 | 10,490.00 | 3.76% | 198,859 |
| Apr 23, 2026 | 10,590.00 | 10,590.00 | 9,900.00 | 10,110.00 | 10,110.00 | -4.80% | 219,929 |
| Apr 22, 2026 | 10,600.00 | 10,660.00 | 10,150.00 | 10,620.00 | 10,620.00 | 1.82% | 394,142 |
| Apr 21, 2026 | 9,700.00 | 11,290.00 | 9,700.00 | 10,430.00 | 10,430.00 | 9.33% | 1,631,872 |
| Apr 20, 2026 | 9,470.00 | 9,675.00 | 9,380.00 | 9,540.00 | 9,540.00 | 1.06% | 125,682 |
| Apr 17, 2026 | 9,360.00 | 9,450.00 | 9,070.00 | 9,440.00 | 9,440.00 | 2.94% | 133,430 |
| Apr 16, 2026 | 9,110.00 | 9,210.00 | 9,000.00 | 9,170.00 | 9,170.00 | 2.12% | 92,405 |
| Apr 15, 2026 | 8,830.00 | 9,070.00 | 8,790.00 | 8,980.00 | 8,980.00 | 2.86% | 81,424 |
| Apr 14, 2026 | 8,820.00 | 8,930.00 | 8,700.00 | 8,730.00 | 8,730.00 | 0.11% | 86,912 |
| Apr 13, 2026 | 8,540.00 | 8,810.00 | 8,510.00 | 8,720.00 | 8,720.00 | 0.69% | 33,058 |
| Apr 10, 2026 | 8,570.00 | 8,720.00 | 8,490.00 | 8,660.00 | 8,660.00 | 1.64% | 54,279 |
| Apr 9, 2026 | 8,650.00 | 8,750.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.50% | 42,437 |
| Apr 8, 2026 | 8,530.00 | 8,740.00 | 8,500.00 | 8,650.00 | 8,650.00 | 3.59% | 59,337 |
| Apr 7, 2026 | 8,570.00 | 8,750.00 | 8,280.00 | 8,350.00 | 8,350.00 | -0.60% | 61,086 |
| Apr 6, 2026 | 8,400.00 | 8,630.00 | 8,260.00 | 8,400.00 | 8,400.00 | - | 59,162 |
| Apr 3, 2026 | 8,660.00 | 8,700.00 | 8,240.00 | 8,400.00 | 8,400.00 | -0.59% | 39,104 |
| Apr 2, 2026 | 8,890.00 | 9,090.00 | 8,400.00 | 8,450.00 | 8,450.00 | -4.95% | 107,237 |
| Apr 1, 2026 | 8,600.00 | 8,930.00 | 8,600.00 | 8,890.00 | 8,890.00 | 5.08% | 43,369 |
| Mar 31, 2026 | 9,040.00 | 9,040.00 | 8,410.00 | 8,460.00 | 8,460.00 | -4.51% | 86,730 |
| Mar 30, 2026 | 8,800.00 | 8,880.00 | 8,530.00 | 8,860.00 | 8,860.00 | -0.34% | 49,595 |
| Mar 27, 2026 | 8,690.00 | 9,120.00 | 8,460.00 | 8,890.00 | 8,890.00 | 1.72% | 61,005 |
| Mar 26, 2026 | 9,000.00 | 9,080.00 | 8,720.00 | 8,740.00 | 8,740.00 | -2.78% | 62,856 |
| Mar 25, 2026 | 8,730.00 | 9,090.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3.57% | 42,948 |
| Mar 24, 2026 | 8,580.00 | 8,780.00 | 8,470.00 | 8,680.00 | 8,680.00 | 3.21% | 50,988 |
| Mar 23, 2026 | 8,590.00 | 8,720.00 | 8,380.00 | 8,410.00 | 8,410.00 | -4.21% | 83,692 |
| Mar 20, 2026 | 8,770.00 | 8,930.00 | 8,710.00 | 8,780.00 | 8,780.00 | 0.34% | 49,210 |
| Mar 19, 2026 | 8,810.00 | 9,030.00 | 8,750.00 | 8,750.00 | 8,750.00 | -3.85% | 76,446 |
| Mar 18, 2026 | 8,850.00 | 9,190.00 | 8,850.00 | 9,100.00 | 9,100.00 | 3.88% | 115,732 |
| Mar 17, 2026 | 8,680.00 | 8,950.00 | 8,630.00 | 8,760.00 | 8,760.00 | 1.62% | 73,222 |
| Mar 16, 2026 | 8,760.00 | 8,780.00 | 8,530.00 | 8,620.00 | 8,620.00 | -2.05% | 54,117 |
| Mar 13, 2026 | 8,740.00 | 8,870.00 | 8,500.00 | 8,800.00 | 8,800.00 | -1.12% | 73,087 |
| Mar 12, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.11% | 57,158 |
| Mar 11, 2026 | 9,170.00 | 9,180.00 | 8,730.00 | 8,890.00 | 8,890.00 | -1.33% | 112,084 |
| Mar 10, 2026 | 9,130.00 | 9,240.00 | 8,750.00 | 9,010.00 | 9,010.00 | 3.09% | 87,804 |
| Mar 9, 2026 | 8,950.00 | 9,000.00 | 8,480.00 | 8,740.00 | 8,740.00 | -6.52% | 114,783 |
| Mar 6, 2026 | 8,900.00 | 9,440.00 | 8,800.00 | 9,350.00 | 9,350.00 | 3.89% | 84,218 |
| Mar 5, 2026 | 8,520.00 | 9,150.00 | 8,390.00 | 9,000.00 | 9,000.00 | 13.49% | 173,073 |
| Mar 4, 2026 | 9,220.00 | 9,480.00 | 7,700.00 | 7,930.00 | 7,930.00 | -17.31% | 400,905 |
| Mar 3, 2026 | 10,000.00 | 10,295.00 | 9,590.00 | 9,590.00 | 9,590.00 | -8.14% | 256,400 |
| Feb 27, 2026 | 10,390.00 | 10,700.00 | 10,240.00 | 10,440.00 | 10,440.00 | 0.19% | 181,714 |
| Feb 26, 2026 | 10,950.00 | 10,990.00 | 10,390.00 | 10,420.00 | 10,420.00 | -3.79% | 269,393 |
| Feb 25, 2026 | 11,020.00 | 11,150.00 | 10,700.00 | 10,830.00 | 10,830.00 | -0.09% | 353,377 |
| Feb 24, 2026 | 10,800.00 | 11,180.00 | 10,640.00 | 10,840.00 | 10,840.00 | 1.59% | 645,166 |
| Feb 23, 2026 | 10,470.00 | 10,960.00 | 10,230.00 | 10,670.00 | 10,670.00 | 4.51% | 773,500 |
| Feb 20, 2026 | 10,330.00 | 10,330.00 | 10,090.00 | 10,210.00 | 10,210.00 | -1.07% | 159,097 |
| Feb 19, 2026 | 9,990.00 | 10,600.00 | 9,990.00 | 10,320.00 | 10,320.00 | 4.88% | 472,101 |