ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea · Delayed Price · Currency is KRW 7,420.00
-310.00 (-4.01%)
At close: May 20, 2026
ONEJOON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,500.00 | 8,240.00 | 7,500.00 | 7,850.00 | 7,850.00 | 5.80% | 276,459 |
| May 20, 2026 | 7,660.00 | 9,100.00 | 7,290.00 | 7,420.00 | 7,420.00 | -4.01% | 1,995,195 |
| May 19, 2026 | 7,910.00 | 8,060.00 | 7,470.00 | 7,730.00 | 7,730.00 | -1.65% | 56,736 |
| May 18, 2026 | 8,000.00 | 8,000.00 | 7,590.00 | 7,860.00 | 7,860.00 | -1.75% | 95,748 |
| May 15, 2026 | 8,590.00 | 8,860.00 | 7,950.00 | 8,000.00 | 8,000.00 | -6.54% | 151,618 |
| May 14, 2026 | 8,850.00 | 8,850.00 | 8,390.00 | 8,560.00 | 8,560.00 | -1.27% | 136,923 |
| May 13, 2026 | 8,980.00 | 8,980.00 | 8,600.00 | 8,670.00 | 8,670.00 | -3.13% | 81,214 |
| May 12, 2026 | 9,290.00 | 9,290.00 | 8,710.00 | 8,950.00 | 8,950.00 | -2.19% | 144,366 |
| May 11, 2026 | 9,170.00 | 9,680.00 | 9,140.00 | 9,150.00 | 9,150.00 | -5.57% | 113,648 |
| May 8, 2026 | 9,940.00 | 9,940.00 | 9,590.00 | 9,690.00 | 9,690.00 | -2.52% | 87,924 |
| May 7, 2026 | 10,150.00 | 10,270.00 | 9,840.00 | 9,940.00 | 9,940.00 | -1.58% | 112,846 |
| May 6, 2026 | 9,980.00 | 10,100.00 | 9,710.00 | 10,100.00 | 10,100.00 | 1.20% | 166,014 |
| May 4, 2026 | 10,010.00 | 10,300.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.71% | 116,017 |
| Apr 30, 2026 | 10,140.00 | 10,210.00 | 9,860.00 | 9,910.00 | 9,910.00 | -2.94% | 112,893 |
| Apr 29, 2026 | 10,300.00 | 10,300.00 | 10,070.00 | 10,210.00 | 10,210.00 | -0.87% | 93,510 |
| Apr 28, 2026 | 10,400.00 | 10,650.00 | 10,210.00 | 10,300.00 | 10,300.00 | -0.10% | 140,091 |
| Apr 27, 2026 | 10,490.00 | 10,670.00 | 10,210.00 | 10,310.00 | 10,310.00 | -1.72% | 149,418 |
| Apr 24, 2026 | 10,130.00 | 10,730.00 | 10,100.00 | 10,490.00 | 10,490.00 | 3.76% | 199,459 |
| Apr 23, 2026 | 10,590.00 | 10,590.00 | 9,900.00 | 10,110.00 | 10,110.00 | -4.80% | 220,210 |
| Apr 22, 2026 | 10,600.00 | 10,660.00 | 10,150.00 | 10,620.00 | 10,620.00 | 1.82% | 398,014 |
| 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% | 126,093 |
| Apr 17, 2026 | 9,360.00 | 9,450.00 | 9,070.00 | 9,440.00 | 9,440.00 | 2.94% | 137,484 |
| Apr 16, 2026 | 9,110.00 | 9,210.00 | 9,000.00 | 9,170.00 | 9,170.00 | 2.12% | 92,485 |
| Apr 15, 2026 | 8,830.00 | 9,070.00 | 8,790.00 | 8,980.00 | 8,980.00 | 2.86% | 81,796 |
| Apr 14, 2026 | 8,820.00 | 8,930.00 | 8,700.00 | 8,730.00 | 8,730.00 | 0.11% | 86,967 |
| Apr 13, 2026 | 8,540.00 | 8,810.00 | 8,510.00 | 8,720.00 | 8,720.00 | 0.69% | 33,085 |
| Apr 10, 2026 | 8,570.00 | 8,720.00 | 8,490.00 | 8,660.00 | 8,660.00 | 1.64% | 55,613 |
| Apr 9, 2026 | 8,650.00 | 8,750.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.50% | 42,481 |
| Apr 8, 2026 | 8,530.00 | 8,740.00 | 8,500.00 | 8,650.00 | 8,650.00 | 3.59% | 59,346 |
| 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% | 39,249 |
| Apr 2, 2026 | 8,890.00 | 9,090.00 | 8,400.00 | 8,450.00 | 8,450.00 | -4.95% | 107,346 |
| Apr 1, 2026 | 8,600.00 | 8,930.00 | 8,600.00 | 8,890.00 | 8,890.00 | 5.08% | 43,443 |
| Mar 31, 2026 | 9,040.00 | 9,040.00 | 8,410.00 | 8,460.00 | 8,460.00 | -4.51% | 87,130 |
| 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% | 61,141 |
| Mar 26, 2026 | 9,000.00 | 9,080.00 | 8,720.00 | 8,740.00 | 8,740.00 | -2.78% | 62,910 |
| Mar 25, 2026 | 8,730.00 | 9,090.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3.57% | 43,075 |
| Mar 24, 2026 | 8,580.00 | 8,780.00 | 8,470.00 | 8,680.00 | 8,680.00 | 3.21% | 51,129 |
| Mar 23, 2026 | 8,590.00 | 8,720.00 | 8,380.00 | 8,410.00 | 8,410.00 | -4.21% | 84,390 |
| Mar 20, 2026 | 8,770.00 | 8,930.00 | 8,710.00 | 8,780.00 | 8,780.00 | 0.34% | 49,812 |
| Mar 19, 2026 | 8,810.00 | 9,030.00 | 8,750.00 | 8,750.00 | 8,750.00 | -3.85% | 76,488 |
| Mar 18, 2026 | 8,850.00 | 9,190.00 | 8,850.00 | 9,100.00 | 9,100.00 | 3.88% | 115,962 |
| Mar 17, 2026 | 8,680.00 | 8,950.00 | 8,630.00 | 8,760.00 | 8,760.00 | 1.62% | 73,344 |
| 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% | 57,209 |
| Mar 11, 2026 | 9,170.00 | 9,180.00 | 8,730.00 | 8,890.00 | 8,890.00 | -1.33% | 112,249 |