ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea · Delayed Price · Currency is KRW 4,390.00
+230.00 (5.53%)
At close: Aug 4, 2026
ONEJOON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4,435.00 | 4,580.00 | 4,350.00 | 4,430.00 | 4,430.00 | -0.11% | 28,030 |
| Jul 24, 2026 | 4,635.00 | 4,680.00 | 4,340.00 | 4,435.00 | 4,435.00 | -4.83% | 36,232 |
| Jul 23, 2026 | 4,300.00 | 4,660.00 | 4,300.00 | 4,660.00 | 4,660.00 | 6.03% | 36,624 |
| Jul 22, 2026 | 4,265.00 | 4,535.00 | 4,265.00 | 4,395.00 | 4,395.00 | 3.41% | 29,215 |
| Jul 21, 2026 | 4,290.00 | 4,385.00 | 4,145.00 | 4,250.00 | 4,250.00 | -1.51% | 39,492 |
| Jul 20, 2026 | 4,535.00 | 4,535.00 | 4,250.00 | 4,315.00 | 4,315.00 | -4.85% | 37,212 |
| Jul 16, 2026 | 4,585.00 | 4,725.00 | 4,490.00 | 4,535.00 | 4,535.00 | -3.30% | 30,373 |
| Jul 15, 2026 | 4,495.00 | 4,740.00 | 4,495.00 | 4,690.00 | 4,690.00 | 4.45% | 24,415 |
| Jul 14, 2026 | 4,650.00 | 4,765.00 | 4,280.00 | 4,490.00 | 4,490.00 | -5.67% | 76,614 |
| Jul 13, 2026 | 5,000.00 | 5,130.00 | 4,510.00 | 4,760.00 | 4,760.00 | -5.18% | 72,470 |
| Jul 10, 2026 | 4,685.00 | 5,040.00 | 4,685.00 | 5,020.00 | 5,020.00 | 7.15% | 39,504 |
| Jul 9, 2026 | 4,650.00 | 4,890.00 | 4,610.00 | 4,685.00 | 4,685.00 | -1.16% | 67,872 |
| Jul 8, 2026 | 5,000.00 | 5,070.00 | 4,645.00 | 4,740.00 | 4,740.00 | -6.51% | 98,417 |
| Jul 7, 2026 | 5,230.00 | 5,340.00 | 4,955.00 | 5,070.00 | 5,070.00 | -3.43% | 65,555 |
| Jul 6, 2026 | 5,450.00 | 5,450.00 | 5,090.00 | 5,250.00 | 5,250.00 | -2.05% | 32,661 |
| Jul 3, 2026 | 5,340.00 | 5,400.00 | 5,020.00 | 5,360.00 | 5,360.00 | -0.19% | 71,115 |
| Jul 2, 2026 | 5,650.00 | 5,650.00 | 5,220.00 | 5,370.00 | 5,370.00 | -5.12% | 51,247 |
| Jul 1, 2026 | 5,620.00 | 5,780.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.71% | 40,376 |
| Jun 30, 2026 | 5,890.00 | 5,890.00 | 5,570.00 | 5,620.00 | 5,620.00 | -4.10% | 61,056 |
| Jun 29, 2026 | 5,030.00 | 5,890.00 | 5,030.00 | 5,860.00 | 5,860.00 | 15.35% | 76,782 |
| Jun 26, 2026 | 5,650.00 | 5,680.00 | 4,945.00 | 5,080.00 | 5,080.00 | -10.56% | 123,776 |
| Jun 25, 2026 | 5,900.00 | 6,060.00 | 5,650.00 | 5,680.00 | 5,680.00 | -3.73% | 94,893 |
| Jun 24, 2026 | 5,970.00 | 6,230.00 | 5,850.00 | 5,900.00 | 5,900.00 | -2.16% | 114,833 |
| Jun 23, 2026 | 6,550.00 | 6,620.00 | 6,020.00 | 6,030.00 | 6,030.00 | -8.77% | 177,806 |
| Jun 22, 2026 | 6,990.00 | 7,180.00 | 6,540.00 | 6,610.00 | 6,610.00 | -8.19% | 165,022 |
| Jun 19, 2026 | 7,430.00 | 7,860.00 | 7,070.00 | 7,200.00 | 7,200.00 | -1.91% | 345,721 |
| Jun 18, 2026 | 7,170.00 | 8,180.00 | 7,080.00 | 7,340.00 | 7,340.00 | 1.66% | 1,250,406 |
| Jun 17, 2026 | 7,200.00 | 7,250.00 | 7,100.00 | 7,220.00 | 7,220.00 | 0.42% | 63,775 |
| Jun 16, 2026 | 7,390.00 | 7,530.00 | 7,150.00 | 7,190.00 | 7,190.00 | -2.04% | 68,294 |
| Jun 15, 2026 | 7,400.00 | 7,630.00 | 7,300.00 | 7,340.00 | 7,340.00 | 2.95% | 111,192 |
| Jun 12, 2026 | 7,040.00 | 7,360.00 | 7,040.00 | 7,130.00 | 7,130.00 | 3.94% | 104,440 |
| Jun 11, 2026 | 6,840.00 | 7,020.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.15% | 68,309 |
| Jun 10, 2026 | 7,120.00 | 7,380.00 | 6,770.00 | 6,850.00 | 6,850.00 | -6.16% | 140,218 |
| Jun 9, 2026 | 6,900.00 | 7,470.00 | 6,900.00 | 7,300.00 | 7,300.00 | 6.10% | 200,266 |
| Jun 8, 2026 | 7,100.00 | 7,100.00 | 6,810.00 | 6,880.00 | 6,880.00 | -8.02% | 210,894 |
| Jun 5, 2026 | 7,460.00 | 8,260.00 | 7,170.00 | 7,480.00 | 7,480.00 | -1.58% | 550,301 |
| Jun 4, 2026 | 7,810.00 | 8,140.00 | 7,480.00 | 7,600.00 | 7,600.00 | -2.94% | 208,533 |
| Jun 2, 2026 | 7,770.00 | 8,100.00 | 7,620.00 | 7,830.00 | 7,830.00 | -6.34% | 378,776 |
| Jun 1, 2026 | 9,990.00 | 9,990.00 | 8,360.00 | 8,360.00 | 8,360.00 | -16.48% | 877,230 |
| May 29, 2026 | 10,710.00 | 12,150.00 | 9,630.00 | 10,010.00 | 10,010.00 | -0.30% | 5,493,792 |
| May 28, 2026 | 8,890.00 | 10,660.00 | 8,540.00 | 10,040.00 | 10,040.00 | 13.96% | 3,351,679 |
| May 27, 2026 | 9,340.00 | 11,040.00 | 8,500.00 | 8,810.00 | 8,810.00 | -4.55% | 3,547,569 |
| May 26, 2026 | 8,920.00 | 9,570.00 | 8,920.00 | 9,230.00 | 9,230.00 | 6.58% | 567,003 |
| May 22, 2026 | 7,840.00 | 9,690.00 | 7,840.00 | 8,660.00 | 8,660.00 | 10.32% | 1,065,660 |