ONEJOON Co., Ltd. (KOSDAQ:382840)
South Korea
· Delayed Price · Currency is KRW 9,010.00
+270.00 (3.09%)
At close: Mar 10, 2026
ONEJOON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 9,900.00 | 10,080.00 | 9,830.00 | 9,840.00 | 9,840.00 | -2.38% | 92,227 |
| Feb 12, 2026 | 10,030.00 | 10,220.00 | 9,860.00 | 10,080.00 | 10,080.00 | 1.00% | 132,032 |
| Feb 11, 2026 | 10,190.00 | 10,200.00 | 9,930.00 | 9,980.00 | 9,980.00 | -1.87% | 134,956 |
| Feb 10, 2026 | 10,300.00 | 10,400.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.89% | 308,041 |
| Feb 9, 2026 | 9,770.00 | 10,970.00 | 9,670.00 | 10,080.00 | 10,080.00 | 5.55% | 1,863,865 |
| Feb 6, 2026 | 9,500.00 | 9,630.00 | 9,160.00 | 9,550.00 | 9,550.00 | -2.15% | 161,230 |
| Feb 5, 2026 | 10,100.00 | 10,170.00 | 9,690.00 | 9,760.00 | 9,760.00 | -4.50% | 153,457 |
| Feb 4, 2026 | 10,000.00 | 10,400.00 | 9,950.00 | 10,220.00 | 10,220.00 | 2.20% | 197,201 |
| Feb 3, 2026 | 9,870.00 | 10,080.00 | 9,710.00 | 10,000.00 | 10,000.00 | 3.41% | 188,990 |
| Feb 2, 2026 | 9,800.00 | 10,290.00 | 9,610.00 | 9,670.00 | 9,670.00 | -5.38% | 382,998 |
| Jan 30, 2026 | 10,620.00 | 10,780.00 | 10,210.00 | 10,220.00 | 10,220.00 | -3.68% | 370,371 |
| Jan 29, 2026 | 10,950.00 | 11,040.00 | 10,170.00 | 10,610.00 | 10,610.00 | -0.93% | 566,435 |
| Jan 28, 2026 | 10,660.00 | 11,350.00 | 10,490.00 | 10,710.00 | 10,710.00 | 0.47% | 1,837,497 |
| Jan 27, 2026 | 9,660.00 | 12,050.00 | 9,380.00 | 10,660.00 | 10,660.00 | 6.92% | 7,424,442 |
| Jan 26, 2026 | 8,200.00 | 10,590.00 | 8,200.00 | 9,970.00 | 9,970.00 | 22.33% | 5,596,927 |
| Jan 23, 2026 | 8,310.00 | 8,430.00 | 8,000.00 | 8,150.00 | 8,150.00 | - | 238,790 |
| Jan 22, 2026 | 7,630.00 | 8,260.00 | 7,630.00 | 8,150.00 | 8,150.00 | 7.10% | 421,688 |
| Jan 21, 2026 | 7,820.00 | 7,820.00 | 7,510.00 | 7,610.00 | 7,610.00 | -2.93% | 59,062 |
| Jan 20, 2026 | 7,660.00 | 7,910.00 | 7,570.00 | 7,840.00 | 7,840.00 | 2.48% | 100,107 |
| Jan 19, 2026 | 7,430.00 | 7,760.00 | 7,200.00 | 7,650.00 | 7,650.00 | 3.52% | 112,487 |
| Jan 16, 2026 | 7,520.00 | 7,560.00 | 7,340.00 | 7,390.00 | 7,390.00 | -1.73% | 47,200 |
| Jan 15, 2026 | 7,430.00 | 7,540.00 | 7,340.00 | 7,520.00 | 7,520.00 | 0.80% | 58,773 |
| Jan 14, 2026 | 7,560.00 | 7,610.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.84% | 29,292 |
| Jan 13, 2026 | 7,430.00 | 7,620.00 | 7,390.00 | 7,600.00 | 7,600.00 | 2.29% | 59,269 |
| Jan 12, 2026 | 7,360.00 | 7,470.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.78% | 41,823 |
| Jan 9, 2026 | 7,290.00 | 7,340.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 45,538 |
| Jan 8, 2026 | 7,660.00 | 7,720.00 | 7,260.00 | 7,300.00 | 7,300.00 | -5.56% | 100,827 |
| Jan 7, 2026 | 7,850.00 | 7,860.00 | 7,620.00 | 7,730.00 | 7,730.00 | -1.53% | 64,100 |
| Jan 6, 2026 | 7,740.00 | 7,890.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.68% | 63,251 |
| Jan 5, 2026 | 7,680.00 | 7,850.00 | 7,660.00 | 7,720.00 | 7,720.00 | 0.52% | 44,448 |
| Jan 2, 2026 | 7,690.00 | 7,800.00 | 7,620.00 | 7,680.00 | 7,680.00 | - | 51,918 |
| Dec 30, 2025 | 7,740.00 | 7,750.00 | 7,600.00 | 7,680.00 | 7,680.00 | -1.16% | 40,350 |
| Dec 29, 2025 | 7,740.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.52% | 19,713 |
| Dec 26, 2025 | 7,880.00 | 7,890.00 | 7,730.00 | 7,730.00 | 7,730.00 | -1.15% | 19,497 |
| Dec 24, 2025 | 7,850.00 | 7,880.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.26% | 16,289 |
| Dec 23, 2025 | 8,020.00 | 8,020.00 | 7,830.00 | 7,840.00 | 7,840.00 | -1.01% | 17,137 |
| Dec 22, 2025 | 7,880.00 | 7,990.00 | 7,650.00 | 7,920.00 | 7,920.00 | 0.38% | 23,183 |
| Dec 19, 2025 | 7,900.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,890.00 | 0.51% | 22,521 |
| Dec 18, 2025 | 7,900.00 | 7,930.00 | 7,790.00 | 7,850.00 | 7,850.00 | -2.61% | 35,193 |
| Dec 17, 2025 | 8,090.00 | 8,110.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.12% | 13,219 |
| Dec 16, 2025 | 8,230.00 | 8,250.00 | 7,980.00 | 8,050.00 | 8,050.00 | -2.19% | 30,905 |
| Dec 15, 2025 | 8,200.00 | 8,350.00 | 8,190.00 | 8,230.00 | 8,230.00 | -0.84% | 18,438 |
| Dec 12, 2025 | 8,330.00 | 8,360.00 | 8,180.00 | 8,300.00 | 8,300.00 | - | 14,952 |
| Dec 11, 2025 | 8,490.00 | 8,490.00 | 8,240.00 | 8,300.00 | 8,300.00 | -0.24% | 10,720 |
| Dec 10, 2025 | 8,480.00 | 8,490.00 | 8,280.00 | 8,320.00 | 8,320.00 | -0.24% | 20,735 |
| Dec 9, 2025 | 8,350.00 | 8,460.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.71% | 16,960 |
| Dec 8, 2025 | 8,110.00 | 8,400.00 | 8,090.00 | 8,400.00 | 8,400.00 | 2.94% | 39,753 |
| 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 |