ONEJOON Co. Ltd. 382840
KRX · South Korea · Producer Manufacturing
KRW 5,320.00+140.00 (+2.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,320.00 | +2.70% | KRW 5,180.00 | KRW 5,440.00 | KRW 5,170.00 | 81.40K |
| 2026-10-01 | KRW 5,180.00 | +1.77% | KRW 5,130.00 | KRW 5,210.00 | KRW 5,030.00 | 42.44K |
| 2026-09-30 | KRW 5,090.00 | +2.21% | KRW 4,980.00 | KRW 5,150.00 | KRW 4,950.00 | 24.10K |
| 2026-09-29 | KRW 4,980.00 | -2.73% | KRW 5,060.00 | KRW 5,110.00 | KRW 4,920.00 | 18.52K |
| 2026-09-28 | KRW 5,120.00 | +3.75% | KRW 4,935.00 | KRW 5,150.00 | KRW 4,885.00 | 33.20K |
| 2026-09-23 | KRW 4,935.00 | -0.90% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,865.00 | 40.63K |
| 2026-09-22 | KRW 4,980.00 | -2.35% | KRW 5,100.00 | KRW 5,270.00 | KRW 4,975.00 | 46.87K |
| 2026-09-21 | KRW 5,100.00 | -1.35% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,050.00 | 31.31K |
| 2026-09-18 | KRW 5,170.00 | -0.96% | KRW 5,300.00 | KRW 5,320.00 | KRW 5,090.00 | 84.77K |
| 2026-09-17 | KRW 5,220.00 | +0.58% | KRW 5,160.00 | KRW 5,390.00 | KRW 5,100.00 | 81.22K |
| 2026-09-16 | KRW 5,190.00 | +0.39% | KRW 5,100.00 | KRW 5,530.00 | KRW 4,980.00 | 147.50K |
| 2026-09-15 | KRW 5,170.00 | +0.58% | KRW 5,050.00 | KRW 5,360.00 | KRW 5,050.00 | 63.91K |
| 2026-09-14 | KRW 5,140.00 | -0.77% | KRW 5,180.00 | KRW 5,250.00 | KRW 5,020.00 | 61.14K |
| 2026-09-11 | KRW 5,180.00 | +1.57% | KRW 5,080.00 | KRW 5,580.00 | KRW 4,995.00 | 281.10K |
| 2026-09-10 | KRW 5,100.00 | +0.39% | KRW 5,080.00 | KRW 5,100.00 | KRW 4,860.00 | 26.75K |
| 2026-09-09 | KRW 5,080.00 | +3.36% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,840.00 | 36.77K |
| 2026-09-08 | KRW 4,915.00 | -3.25% | KRW 4,990.00 | KRW 5,100.00 | KRW 4,915.00 | 31.96K |
| 2026-09-07 | KRW 5,080.00 | +1.80% | KRW 4,955.00 | KRW 5,090.00 | KRW 4,955.00 | 24.10K |
| 2026-09-04 | KRW 4,990.00 | +1.22% | KRW 4,895.00 | KRW 5,180.00 | KRW 4,895.00 | 19.92K |
| 2026-09-03 | KRW 4,930.00 | -1.60% | KRW 5,020.00 | KRW 5,150.00 | KRW 4,900.00 | 25.21K |
| 2026-09-02 | KRW 5,010.00 | -2.91% | KRW 5,000.00 | KRW 5,160.00 | KRW 4,915.00 | 52.40K |
| 2026-09-01 | KRW 5,160.00 | -2.82% | KRW 5,260.00 | KRW 5,300.00 | KRW 5,090.00 | 68.28K |
| 2026-08-31 | KRW 5,310.00 | +5.36% | KRW 5,050.00 | KRW 5,780.00 | KRW 4,945.00 | 394.58K |
| 2026-08-28 | KRW 5,040.00 | +0.90% | KRW 4,955.00 | KRW 5,070.00 | KRW 4,955.00 | 22.97K |
| 2026-08-27 | KRW 4,995.00 | +1.73% | KRW 4,865.00 | KRW 5,070.00 | KRW 4,865.00 | 27.66K |
| 2026-08-26 | KRW 4,910.00 | +0.10% | KRW 4,865.00 | KRW 5,000.00 | KRW 4,820.00 | 32.61K |
| 2026-08-25 | KRW 4,905.00 | +2.40% | KRW 4,720.00 | KRW 4,970.00 | KRW 4,470.00 | 50.89K |
| 2026-08-24 | KRW 4,790.00 | +1.91% | KRW 4,700.00 | KRW 4,850.00 | KRW 4,685.00 | 19.06K |
| 2026-08-21 | KRW 4,700.00 | -4.86% | KRW 4,900.00 | KRW 4,935.00 | KRW 4,595.00 | 41.64K |
| 2026-08-20 | KRW 4,940.00 | +3.56% | KRW 4,820.00 | KRW 4,960.00 | KRW 4,775.00 | 44.00K |
| 2026-08-19 | KRW 4,770.00 | -2.65% | KRW 4,800.00 | KRW 5,180.00 | KRW 4,735.00 | 97.11K |
| 2026-08-18 | KRW 4,900.00 | -5.77% | KRW 5,300.00 | KRW 5,310.00 | KRW 4,895.00 | 47.22K |
| 2026-08-14 | KRW 5,200.00 | +0.78% | KRW 5,190.00 | KRW 5,330.00 | KRW 5,070.00 | 29.40K |
| 2026-08-13 | KRW 5,160.00 | -0.58% | KRW 5,230.00 | KRW 5,450.00 | KRW 5,050.00 | 102.22K |
| 2026-08-12 | KRW 5,190.00 | +0.78% | KRW 5,170.00 | KRW 5,390.00 | KRW 4,900.00 | 160.11K |
| 2026-08-11 | KRW 5,150.00 | +2.39% | KRW 5,020.00 | KRW 5,880.00 | KRW 4,950.00 | 1.09M |
| 2026-08-10 | KRW 5,030.00 | +6.57% | KRW 4,710.00 | KRW 5,060.00 | KRW 4,660.00 | 43.71K |
| 2026-08-07 | KRW 4,720.00 | +2.61% | KRW 4,770.00 | KRW 4,965.00 | KRW 4,515.00 | 170.56K |
| 2026-08-06 | KRW 4,600.00 | -2.02% | KRW 4,595.00 | KRW 4,735.00 | KRW 4,550.00 | 37.47K |
| 2026-08-05 | KRW 4,695.00 | +6.95% | KRW 4,485.00 | KRW 4,695.00 | KRW 4,450.00 | 41.10K |
| 2026-08-04 | KRW 4,390.00 | +5.53% | KRW 4,120.00 | KRW 4,435.00 | KRW 4,090.00 | 46.01K |
| 2026-08-03 | KRW 4,160.00 | +1.84% | KRW 3,955.00 | KRW 4,335.00 | KRW 3,955.00 | 35.23K |
| 2026-07-31 | KRW 4,085.00 | +8.07% | KRW 3,820.00 | KRW 4,160.00 | KRW 3,820.00 | 48.41K |
| 2026-07-30 | KRW 3,780.00 | +2.16% | KRW 3,230.00 | KRW 3,880.00 | KRW 3,230.00 | 74.59K |
| 2026-07-29 | KRW 3,700.00 | -12.53% | KRW 4,150.00 | KRW 4,280.00 | KRW 3,580.00 | 111.42K |
| 2026-07-28 | KRW 4,230.00 | -4.51% | KRW 4,185.00 | KRW 4,495.00 | KRW 4,085.00 | 44.23K |
| 2026-07-27 | KRW 4,430.00 | -0.11% | KRW 4,435.00 | KRW 4,580.00 | KRW 4,350.00 | 28.03K |
| 2026-07-24 | KRW 4,435.00 | -4.83% | KRW 4,635.00 | KRW 4,680.00 | KRW 4,340.00 | 36.39K |
| 2026-07-23 | KRW 4,660.00 | +6.03% | KRW 4,300.00 | KRW 4,660.00 | KRW 4,300.00 | 36.65K |
| 2026-07-22 | KRW 4,395.00 | +3.41% | KRW 4,265.00 | KRW 4,535.00 | KRW 4,265.00 | 29.22K |
| 2026-07-21 | KRW 4,250.00 | -1.51% | KRW 4,290.00 | KRW 4,385.00 | KRW 4,145.00 | 39.84K |
| 2026-07-20 | KRW 4,315.00 | -4.85% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,250.00 | 37.21K |
| 2026-07-16 | KRW 4,535.00 | -3.30% | KRW 4,585.00 | KRW 4,725.00 | KRW 4,490.00 | 30.42K |
| 2026-07-15 | KRW 4,690.00 | +4.45% | KRW 4,495.00 | KRW 4,740.00 | KRW 4,495.00 | 24.44K |
| 2026-07-14 | KRW 4,490.00 | -5.67% | KRW 4,650.00 | KRW 4,765.00 | KRW 4,280.00 | 126.34K |
| 2026-07-13 | KRW 4,760.00 | -5.18% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,510.00 | 72.47K |
| 2026-07-10 | KRW 5,020.00 | +7.15% | KRW 4,685.00 | KRW 5,040.00 | KRW 4,685.00 | 39.50K |
| 2026-07-09 | KRW 4,685.00 | -1.16% | KRW 4,650.00 | KRW 4,890.00 | KRW 4,610.00 | 68.94K |
| 2026-07-08 | KRW 4,740.00 | -6.51% | KRW 5,000.00 | KRW 5,070.00 | KRW 4,645.00 | 109.18K |
| 2026-07-07 | KRW 5,070.00 | -3.43% | KRW 5,230.00 | KRW 5,340.00 | KRW 4,955.00 | 65.56K |
| 2026-07-06 | KRW 5,250.00 | -2.05% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,090.00 | 32.76K |
| 2026-07-03 | KRW 5,360.00 | -0.19% | KRW 5,340.00 | KRW 5,400.00 | KRW 5,020.00 | 71.20K |
| 2026-07-02 | KRW 5,370.00 | -5.12% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,220.00 | 52.20K |
| 2026-07-01 | KRW 5,660.00 | +0.71% | KRW 5,620.00 | KRW 5,780.00 | KRW 5,570.00 | 40.58K |
| 2026-06-30 | KRW 5,620.00 | -4.10% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,570.00 | 61.55K |
| 2026-06-29 | KRW 5,860.00 | +15.35% | KRW 5,030.00 | KRW 5,890.00 | KRW 5,030.00 | 76.78K |
| 2026-06-26 | KRW 5,080.00 | -10.56% | KRW 5,650.00 | KRW 5,680.00 | KRW 4,945.00 | 124.30K |
| 2026-06-25 | KRW 5,680.00 | -3.73% | KRW 5,900.00 | KRW 6,060.00 | KRW 5,650.00 | 95.08K |
| 2026-06-24 | KRW 5,900.00 | -2.16% | KRW 5,970.00 | KRW 6,230.00 | KRW 5,850.00 | 115.21K |
| 2026-06-23 | KRW 6,030.00 | -8.77% | KRW 6,550.00 | KRW 6,620.00 | KRW 6,020.00 | 178.59K |
| 2026-06-22 | KRW 6,610.00 | -8.19% | KRW 6,990.00 | KRW 7,180.00 | KRW 6,540.00 | 165.76K |
| 2026-06-19 | KRW 7,200.00 | -1.91% | KRW 7,430.00 | KRW 7,860.00 | KRW 7,070.00 | 346.83K |
| 2026-06-18 | KRW 7,340.00 | +1.66% | KRW 7,170.00 | KRW 8,180.00 | KRW 7,080.00 | 1.25M |
| 2026-06-17 | KRW 7,220.00 | +0.42% | KRW 7,200.00 | KRW 7,250.00 | KRW 7,100.00 | 63.78K |
| 2026-06-16 | KRW 7,190.00 | -2.04% | KRW 7,390.00 | KRW 7,530.00 | KRW 7,150.00 | 68.35K |
| 2026-06-15 | KRW 7,340.00 | +2.95% | KRW 7,400.00 | KRW 7,630.00 | KRW 7,300.00 | 111.19K |
| 2026-06-12 | KRW 7,130.00 | +3.94% | KRW 7,040.00 | KRW 7,360.00 | KRW 7,040.00 | 104.44K |
| 2026-06-11 | KRW 6,860.00 | +0.15% | KRW 6,840.00 | KRW 7,020.00 | KRW 6,710.00 | 68.80K |
| 2026-06-10 | KRW 6,850.00 | -6.16% | KRW 7,120.00 | KRW 7,380.00 | KRW 6,770.00 | 230 |
| 2026-06-09 | KRW 7,300.00 | +6.10% | KRW 6,900.00 | KRW 7,470.00 | KRW 6,900.00 | 202.06K |
| 2026-06-08 | KRW 6,880.00 | -8.02% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,810.00 | 210.89K |
| 2026-06-05 | KRW 7,480.00 | -1.58% | KRW 7,460.00 | KRW 8,260.00 | KRW 7,170.00 | 550.30K |
| 2026-06-04 | KRW 7,600.00 | -2.94% | KRW 7,810.00 | KRW 8,140.00 | KRW 7,480.00 | 208.53K |
| 2026-06-02 | KRW 7,830.00 | -6.34% | KRW 7,770.00 | KRW 8,100.00 | KRW 7,620.00 | 378.78K |
| 2026-06-01 | KRW 8,360.00 | -16.48% | KRW 9,990.00 | KRW 9,990.00 | KRW 8,360.00 | 877.23K |
| 2026-05-29 | KRW 10,010.00 | -0.30% | KRW 10,710.00 | KRW 12,150.00 | KRW 9,630.00 | 5.51M |
| 2026-05-28 | KRW 10,040.00 | +13.96% | KRW 8,890.00 | KRW 10,660.00 | KRW 8,540.00 | 3.35M |
| 2026-05-27 | KRW 8,810.00 | -4.55% | KRW 9,340.00 | KRW 11,040.00 | KRW 8,500.00 | 3.56M |
| 2026-05-26 | KRW 9,230.00 | +6.58% | KRW 8,920.00 | KRW 9,570.00 | KRW 8,920.00 | 567.00K |
| 2026-05-22 | KRW 8,660.00 | +10.32% | KRW 7,840.00 | KRW 9,690.00 | KRW 7,840.00 | 1.07M |