ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea
· Delayed Price · Currency is KRW 8,160.00
+80.00 (0.99%)
At close: Dec 5, 2025
ONEJOON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,100.00 | 8,220.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.99% | 14,971 |
| Dec 4, 2025 | 8,170.00 | 8,220.00 | 8,050.00 | 8,080.00 | 8,080.00 | -1.10% | 16,944 |
| Dec 3, 2025 | 8,170.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.62% | 23,239 |
| Dec 2, 2025 | 8,100.00 | 8,220.00 | 8,050.00 | 8,120.00 | 8,120.00 | -0.37% | 24,556 |
| Dec 1, 2025 | 8,160.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | - | 23,697 |
| Nov 28, 2025 | 8,040.00 | 8,170.00 | 7,750.00 | 8,150.00 | 8,150.00 | 2.39% | 28,382 |
| Nov 27, 2025 | 7,900.00 | 8,080.00 | 7,890.00 | 7,960.00 | 7,960.00 | 0.13% | 12,938 |
| Nov 26, 2025 | 7,800.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 3.25% | 32,031 |
| Nov 25, 2025 | 7,800.00 | 7,930.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.65% | 26,160 |
| Nov 24, 2025 | 7,950.00 | 7,990.00 | 7,750.00 | 7,750.00 | 7,750.00 | -2.15% | 36,032 |
| Nov 21, 2025 | 8,010.00 | 8,140.00 | 7,880.00 | 7,920.00 | 7,920.00 | -2.58% | 21,651 |
| Nov 20, 2025 | 8,080.00 | 8,220.00 | 8,070.00 | 8,130.00 | 8,130.00 | 1.37% | 12,568 |
| Nov 19, 2025 | 8,150.00 | 8,210.00 | 8,000.00 | 8,020.00 | 8,020.00 | -1.84% | 30,411 |
| Nov 18, 2025 | 8,560.00 | 8,560.00 | 8,100.00 | 8,170.00 | 8,170.00 | -3.54% | 48,067 |
| Nov 17, 2025 | 8,810.00 | 8,830.00 | 8,460.00 | 8,470.00 | 8,470.00 | -2.87% | 33,995 |
| Nov 14, 2025 | 8,780.00 | 8,950.00 | 8,610.00 | 8,720.00 | 8,720.00 | -3.86% | 32,542 |
| Nov 13, 2025 | 8,850.00 | 9,100.00 | 8,770.00 | 9,070.00 | 9,070.00 | 2.49% | 26,734 |
| Nov 12, 2025 | 8,790.00 | 8,890.00 | 8,630.00 | 8,850.00 | 8,850.00 | 2.55% | 21,246 |
| Nov 11, 2025 | 8,800.00 | 9,100.00 | 8,560.00 | 8,630.00 | 8,630.00 | -1.15% | 29,154 |
| Nov 10, 2025 | 8,540.00 | 8,740.00 | 8,470.00 | 8,730.00 | 8,730.00 | 2.83% | 20,444 |
| Nov 7, 2025 | 8,640.00 | 8,870.00 | 8,430.00 | 8,490.00 | 8,490.00 | -5.25% | 47,492 |
| Nov 6, 2025 | 8,940.00 | 9,090.00 | 8,820.00 | 8,960.00 | 8,960.00 | 1.13% | 25,412 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 8,600.00 | 8,860.00 | 8,860.00 | -4.83% | 88,473 |
| Nov 4, 2025 | 9,440.00 | 9,600.00 | 9,160.00 | 9,310.00 | 9,310.00 | 0.54% | 50,583 |
| Nov 3, 2025 | 9,270.00 | 9,400.00 | 9,210.00 | 9,260.00 | 9,260.00 | 0.65% | 39,226 |
| Oct 31, 2025 | 9,240.00 | 9,290.00 | 9,050.00 | 9,200.00 | 9,200.00 | -0.43% | 42,620 |
| Oct 30, 2025 | 9,560.00 | 9,660.00 | 9,170.00 | 9,240.00 | 9,240.00 | -3.25% | 52,697 |
| Oct 29, 2025 | 9,760.00 | 9,760.00 | 9,480.00 | 9,550.00 | 9,550.00 | -2.25% | 60,329 |
| Oct 28, 2025 | 9,850.00 | 9,910.00 | 9,570.00 | 9,770.00 | 9,770.00 | -0.91% | 75,388 |
| Oct 27, 2025 | 10,100.00 | 10,190.00 | 9,700.00 | 9,860.00 | 9,860.00 | - | 123,931 |
| Oct 24, 2025 | 9,360.00 | 9,870.00 | 9,360.00 | 9,860.00 | 9,860.00 | 6.02% | 171,350 |
| Oct 23, 2025 | 9,500.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | -2.11% | 35,899 |
| Oct 22, 2025 | 9,480.00 | 9,510.00 | 9,240.00 | 9,500.00 | 9,500.00 | 2.93% | 93,225 |
| Oct 21, 2025 | 9,290.00 | 9,510.00 | 9,090.00 | 9,230.00 | 9,230.00 | -0.43% | 68,983 |
| Oct 20, 2025 | 9,290.00 | 9,340.00 | 9,030.00 | 9,270.00 | 9,270.00 | -0.43% | 77,539 |
| Oct 17, 2025 | 9,050.00 | 9,440.00 | 8,910.00 | 9,310.00 | 9,310.00 | 2.53% | 130,741 |
| Oct 16, 2025 | 8,600.00 | 9,080.00 | 8,600.00 | 9,080.00 | 9,080.00 | 5.58% | 122,851 |
| Oct 15, 2025 | 8,540.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,600.00 | 1.18% | 18,753 |
| Oct 14, 2025 | 8,400.00 | 8,590.00 | 8,370.00 | 8,500.00 | 8,500.00 | 1.19% | 47,218 |
| Oct 13, 2025 | 8,080.00 | 8,550.00 | 8,080.00 | 8,400.00 | 8,400.00 | 0.72% | 30,498 |
| Oct 10, 2025 | 8,500.00 | 8,600.00 | 8,320.00 | 8,340.00 | 8,340.00 | -2.34% | 45,958 |
| Oct 2, 2025 | 8,480.00 | 8,580.00 | 8,440.00 | 8,540.00 | 8,540.00 | 0.83% | 12,232 |
| Oct 1, 2025 | 8,760.00 | 8,770.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.35% | 20,696 |
| Sep 30, 2025 | 8,450.00 | 8,700.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.24% | 14,293 |
| Sep 29, 2025 | 8,480.00 | 8,690.00 | 8,420.00 | 8,480.00 | 8,480.00 | 0.47% | 12,360 |
| Sep 26, 2025 | 8,710.00 | 8,710.00 | 8,310.00 | 8,440.00 | 8,440.00 | -3.43% | 63,572 |
| Sep 25, 2025 | 8,790.00 | 8,870.00 | 8,690.00 | 8,740.00 | 8,740.00 | 0.11% | 22,767 |
| Sep 24, 2025 | 8,930.00 | 9,140.00 | 8,690.00 | 8,730.00 | 8,730.00 | -2.02% | 33,733 |
| Sep 23, 2025 | 8,860.00 | 8,920.00 | 8,790.00 | 8,910.00 | 8,910.00 | 0.22% | 16,854 |
| Sep 22, 2025 | 9,000.00 | 9,060.00 | 8,860.00 | 8,890.00 | 8,890.00 | -1.00% | 44,221 |
| Sep 19, 2025 | 9,060.00 | 9,070.00 | 8,960.00 | 8,980.00 | 8,980.00 | -0.77% | 12,495 |
| Sep 18, 2025 | 9,030.00 | 9,140.00 | 8,980.00 | 9,050.00 | 9,050.00 | 0.78% | 24,934 |
| Sep 17, 2025 | 9,060.00 | 9,070.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.99% | 13,482 |
| Sep 16, 2025 | 9,160.00 | 9,160.00 | 8,950.00 | 9,070.00 | 9,070.00 | -0.22% | 27,428 |
| Sep 15, 2025 | 8,970.00 | 9,120.00 | 8,970.00 | 9,090.00 | 9,090.00 | 1.00% | 21,451 |
| Sep 12, 2025 | 8,990.00 | 9,060.00 | 8,920.00 | 9,000.00 | 9,000.00 | 1.12% | 25,004 |
| Sep 11, 2025 | 9,000.00 | 9,120.00 | 8,870.00 | 8,900.00 | 8,900.00 | - | 39,105 |
| Sep 10, 2025 | 8,810.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 1.02% | 16,413 |
| Sep 9, 2025 | 8,730.00 | 8,820.00 | 8,690.00 | 8,810.00 | 8,810.00 | 1.38% | 18,461 |
| Sep 8, 2025 | 8,760.00 | 8,840.00 | 8,680.00 | 8,690.00 | 8,690.00 | -1.14% | 19,456 |
| Sep 5, 2025 | 8,870.00 | 8,870.00 | 8,720.00 | 8,790.00 | 8,790.00 | 0.80% | 10,759 |
| Sep 4, 2025 | 8,790.00 | 8,850.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.69% | 13,329 |
| Sep 3, 2025 | 8,680.00 | 8,860.00 | 8,530.00 | 8,660.00 | 8,660.00 | -0.35% | 21,262 |
| Sep 2, 2025 | 8,710.00 | 8,730.00 | 8,550.00 | 8,690.00 | 8,690.00 | 1.28% | 14,591 |
| Sep 1, 2025 | 8,840.00 | 8,950.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.27% | 40,536 |
| Aug 29, 2025 | 9,010.00 | 9,030.00 | 8,850.00 | 8,870.00 | 8,870.00 | -1.44% | 32,665 |
| Aug 28, 2025 | 9,180.00 | 9,190.00 | 8,990.00 | 9,000.00 | 9,000.00 | -1.85% | 32,960 |
| Aug 27, 2025 | 9,330.00 | 9,330.00 | 9,080.00 | 9,170.00 | 9,170.00 | -0.33% | 25,834 |
| Aug 26, 2025 | 9,390.00 | 9,390.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 25,347 |
| Aug 25, 2025 | 9,280.00 | 9,420.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.22% | 23,054 |
| Aug 22, 2025 | 9,260.00 | 9,340.00 | 9,010.00 | 9,220.00 | 9,220.00 | -0.32% | 30,710 |
| Aug 21, 2025 | 9,340.00 | 9,480.00 | 8,850.00 | 9,250.00 | 9,250.00 | -1.39% | 30,403 |
| Aug 20, 2025 | 9,300.00 | 9,650.00 | 9,240.00 | 9,380.00 | 9,380.00 | -0.64% | 48,982 |
| Aug 19, 2025 | 9,600.00 | 9,610.00 | 9,390.00 | 9,440.00 | 9,440.00 | -0.74% | 24,281 |
| Aug 18, 2025 | 9,910.00 | 9,910.00 | 9,500.00 | 9,510.00 | 9,510.00 | -4.52% | 37,269 |
| Aug 14, 2025 | 9,960.00 | 10,100.00 | 9,810.00 | 9,960.00 | 9,960.00 | - | 30,561 |
| Aug 13, 2025 | 10,060.00 | 10,080.00 | 9,880.00 | 9,960.00 | 9,960.00 | -0.30% | 28,038 |
| Aug 12, 2025 | 10,000.00 | 10,260.00 | 9,860.00 | 9,990.00 | 9,990.00 | -1.19% | 65,350 |
| Aug 11, 2025 | 9,990.00 | 10,190.00 | 9,910.00 | 10,110.00 | 10,110.00 | 2.22% | 71,698 |
| Aug 8, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,890.00 | 9,890.00 | - | 36,283 |
| Aug 7, 2025 | 9,910.00 | 9,990.00 | 9,750.00 | 9,890.00 | 9,890.00 | -0.10% | 32,095 |
| Aug 6, 2025 | 9,840.00 | 10,060.00 | 9,760.00 | 9,900.00 | 9,900.00 | 0.20% | 40,897 |
| Aug 5, 2025 | 9,680.00 | 10,090.00 | 9,620.00 | 9,880.00 | 9,880.00 | 2.70% | 63,223 |
| Aug 4, 2025 | 9,360.00 | 9,730.00 | 9,230.00 | 9,620.00 | 9,620.00 | 2.78% | 29,518 |
| Aug 1, 2025 | 9,750.00 | 9,760.00 | 9,340.00 | 9,360.00 | 9,360.00 | -4.78% | 44,514 |
| Jul 31, 2025 | 10,010.00 | 10,040.00 | 9,650.00 | 9,830.00 | 9,830.00 | -0.91% | 45,336 |
| Jul 30, 2025 | 9,630.00 | 9,990.00 | 9,630.00 | 9,920.00 | 9,920.00 | 2.27% | 91,171 |
| Jul 29, 2025 | 9,430.00 | 9,790.00 | 9,330.00 | 9,700.00 | 9,700.00 | 2.21% | 69,810 |
| Jul 28, 2025 | 9,410.00 | 9,570.00 | 9,370.00 | 9,490.00 | 9,490.00 | 0.96% | 24,829 |
| Jul 25, 2025 | 9,460.00 | 9,570.00 | 9,350.00 | 9,400.00 | 9,400.00 | -0.95% | 25,106 |
| Jul 24, 2025 | 9,430.00 | 9,700.00 | 9,410.00 | 9,490.00 | 9,490.00 | 0.64% | 52,265 |
| Jul 23, 2025 | 9,530.00 | 9,650.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.42% | 37,507 |
| Jul 22, 2025 | 9,720.00 | 9,840.00 | 9,410.00 | 9,470.00 | 9,470.00 | -3.07% | 60,632 |
| Jul 21, 2025 | 9,600.00 | 9,810.00 | 9,520.00 | 9,770.00 | 9,770.00 | 2.09% | 64,335 |
| Jul 18, 2025 | 9,370.00 | 9,700.00 | 9,340.00 | 9,570.00 | 9,570.00 | 3.01% | 92,525 |
| Jul 17, 2025 | 9,350.00 | 9,400.00 | 9,190.00 | 9,290.00 | 9,290.00 | -0.64% | 25,638 |
| Jul 16, 2025 | 9,530.00 | 9,530.00 | 9,280.00 | 9,350.00 | 9,350.00 | -0.21% | 30,074 |
| Jul 15, 2025 | 9,300.00 | 9,400.00 | 9,260.00 | 9,370.00 | 9,370.00 | 0.75% | 20,150 |
| Jul 14, 2025 | 9,350.00 | 9,370.00 | 9,270.00 | 9,300.00 | 9,300.00 | -0.32% | 19,340 |
| Jul 11, 2025 | 9,240.00 | 9,470.00 | 9,240.00 | 9,330.00 | 9,330.00 | 0.97% | 50,339 |