Stock listing
KRX:382840 ONEJOON Co. Ltd. (원준) 주가
Follow ONEJOON Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:382840
₩4,370.00 KRW -255.00 (-5.5%)
Close on Oct 30, 2026
- Day range
- ₩4,250.00 – ₩4,620.00 KRWOct 30, 2026
- Volume
- 25,690 sharesOct 30, 2026
- Market cap
- ₩66.38B KRWAt the close on Oct 30, 2026 · price × 15.19M shares outstanding
- 52-week range
- ₩3,230.00 – ₩12,150.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩379.4M KRWMedian day 41,735 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:382840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,370.00 | -255.00 | -5.5% | ₩4,620.00 | ₩4,620.00 | ₩4,250.00 | 25,690 | |
| ₩4,625.00 | -25.00 | -0.5% | ₩4,650.00 | ₩4,740.00 | ₩4,375.00 | 25,035 | |
| ₩4,650.00 | +120.00 | +2.6% | ₩4,530.00 | ₩4,800.00 | ₩4,530.00 | 21,737 | |
| ₩4,530.00 | +45.00 | +1.0% | ₩4,400.00 | ₩4,600.00 | ₩4,400.00 | 26,146 | |
| ₩4,485.00 | -50.00 | -1.1% | ₩4,495.00 | ₩4,700.00 | ₩4,340.00 | 12,453 | |
| ₩4,535.00 | -60.00 | -1.3% | ₩4,580.00 | ₩4,590.00 | ₩4,305.00 | 42,090 | |
| ₩4,595.00 | -215.00 | -4.5% | ₩4,750.00 | ₩4,810.00 | ₩4,415.00 | 31,466 | |
| ₩4,810.00 | -130.00 | -2.6% | ₩4,940.00 | ₩4,970.00 | ₩4,755.00 | 41,323 | |
| ₩4,940.00 | -130.00 | -2.6% | ₩4,980.00 | ₩5,280.00 | ₩4,810.00 | 19,322 | |
| ₩5,070.00 | +340.00 | +7.2% | ₩4,525.00 | ₩5,100.00 | ₩4,525.00 | 41,827 | |
| ₩4,730.00 | +60.00 | +1.3% | ₩4,670.00 | ₩4,850.00 | ₩4,570.00 | 32,747 | |
| ₩4,670.00 | -440.00 | -8.6% | ₩4,900.00 | ₩4,900.00 | ₩4,530.00 | 58,343 | |
| ₩5,110.00 | +210.00 | +4.3% | ₩5,000.00 | ₩5,180.00 | ₩4,925.00 | 23,041 | |
| ₩4,900.00 | -110.00 | -2.2% | ₩4,900.00 | ₩5,100.00 | ₩4,675.00 | 46,844 | |
| ₩5,010.00 | -390.00 | -7.2% | ₩5,560.00 | ₩5,560.00 | ₩5,000.00 | 44,141 | |
| ₩5,400.00 | +90.00 | +1.7% | ₩5,270.00 | ₩5,540.00 | ₩5,245.00 | 39,695 | |
| ₩5,310.00 | -150.00 | -2.7% | ₩5,480.00 | ₩5,500.00 | ₩5,300.00 | 50,483 | |
| ₩5,460.00 | +140.00 | +2.6% | ₩5,400.00 | ₩5,625.00 | ₩5,360.00 | 114,237 | |
| ₩5,320.00 | +140.00 | +2.7% | ₩5,180.00 | ₩5,440.00 | ₩5,170.00 | 81,399 | |
| ₩5,180.00 | +90.00 | +1.8% | ₩5,130.00 | ₩5,210.00 | ₩5,030.00 | 42,439 | |
| ₩5,090.00 | +110.00 | +2.2% | ₩4,980.00 | ₩5,150.00 | ₩4,950.00 | 24,100 | |
| ₩4,980.00 | -140.00 | -2.7% | ₩5,060.00 | ₩5,110.00 | ₩4,920.00 | 18,523 | |
| ₩5,120.00 | +185.00 | +3.7% | ₩4,935.00 | ₩5,150.00 | ₩4,885.00 | 33,202 | |
| ₩4,935.00 | -45.00 | -0.9% | ₩5,120.00 | ₩5,120.00 | ₩4,865.00 | 40,627 | |
| ₩4,980.00 | -120.00 | -2.4% | ₩5,100.00 | ₩5,270.00 | ₩4,975.00 | 46,874 | |
| ₩5,100.00 | -70.00 | -1.4% | ₩5,250.00 | ₩5,250.00 | ₩5,050.00 | 31,305 | |
| ₩5,170.00 | -50.00 | -1.0% | ₩5,300.00 | ₩5,320.00 | ₩5,090.00 | 84,774 | |
| ₩5,220.00 | +30.00 | +0.6% | ₩5,160.00 | ₩5,390.00 | ₩5,100.00 | 81,221 | |
| ₩5,190.00 | +20.00 | +0.4% | ₩5,100.00 | ₩5,530.00 | ₩4,980.00 | 147,501 | |
| ₩5,170.00 | +30.00 | +0.6% | ₩5,050.00 | ₩5,360.00 | ₩5,050.00 | 59,713 | |
| ₩5,140.00 | -40.00 | -0.8% | ₩5,180.00 | ₩5,250.00 | ₩5,020.00 | 61,142 | |
| ₩5,180.00 | +80.00 | +1.6% | ₩5,080.00 | ₩5,580.00 | ₩4,995.00 | 281,100 | |
| ₩5,100.00 | +20.00 | +0.4% | ₩5,080.00 | ₩5,100.00 | ₩4,860.00 | 26,745 | |
| ₩5,080.00 | +165.00 | +3.4% | ₩5,100.00 | ₩5,100.00 | ₩4,840.00 | 36,767 | |
| ₩4,915.00 | -165.00 | -3.2% | ₩4,990.00 | ₩5,100.00 | ₩4,915.00 | 31,962 | |
| ₩5,080.00 | +90.00 | +1.8% | ₩4,955.00 | ₩5,090.00 | ₩4,955.00 | 24,095 | |
| ₩4,990.00 | +60.00 | +1.2% | ₩4,895.00 | ₩5,180.00 | ₩4,895.00 | 19,923 | |
| ₩4,930.00 | -80.00 | -1.6% | ₩5,020.00 | ₩5,150.00 | ₩4,900.00 | 25,209 | |
| ₩5,010.00 | -150.00 | -2.9% | ₩5,000.00 | ₩5,160.00 | ₩4,915.00 | 52,395 | |
| ₩5,160.00 | -150.00 | -2.8% | ₩5,260.00 | ₩5,300.00 | ₩5,090.00 | 68,280 | |
| ₩5,310.00 | +270.00 | +5.4% | ₩5,050.00 | ₩5,780.00 | ₩4,945.00 | 394,580 | |
| ₩5,040.00 | +45.00 | +0.9% | ₩4,955.00 | ₩5,070.00 | ₩4,955.00 | 22,973 | |
| ₩4,995.00 | +85.00 | +1.7% | ₩4,865.00 | ₩5,070.00 | ₩4,865.00 | 27,655 | |
| ₩4,910.00 | +5.00 | +0.1% | ₩4,865.00 | ₩5,000.00 | ₩4,820.00 | 32,607 | |
| ₩4,905.00 | +115.00 | +2.4% | ₩4,720.00 | ₩4,970.00 | ₩4,470.00 | 50,887 | |
| ₩4,790.00 | +90.00 | +1.9% | ₩4,700.00 | ₩4,850.00 | ₩4,685.00 | 19,064 | |
| ₩4,700.00 | -240.00 | -4.9% | ₩4,900.00 | ₩4,935.00 | ₩4,595.00 | 41,642 | |
| ₩4,940.00 | +170.00 | +3.6% | ₩4,820.00 | ₩4,960.00 | ₩4,775.00 | 43,999 | |
| ₩4,770.00 | -130.00 | -2.7% | ₩4,800.00 | ₩5,180.00 | ₩4,735.00 | 97,108 | |
| ₩4,900.00 | -300.00 | -5.8% | ₩5,300.00 | ₩5,310.00 | ₩4,895.00 | 47,222 | |
| ₩5,200.00 | +40.00 | +0.8% | ₩5,190.00 | ₩5,330.00 | ₩5,070.00 | 29,404 | |
| ₩5,160.00 | -30.00 | -0.6% | ₩5,230.00 | ₩5,450.00 | ₩5,050.00 | 102,215 | |
| ₩5,190.00 | +40.00 | +0.8% | ₩5,170.00 | ₩5,390.00 | ₩4,900.00 | 160,113 | |
| ₩5,150.00 | +120.00 | +2.4% | ₩5,020.00 | ₩5,880.00 | ₩4,950.00 | 1,089,578 | |
| ₩5,030.00 | +310.00 | +6.6% | ₩4,710.00 | ₩5,060.00 | ₩4,660.00 | 43,712 | |
| ₩4,720.00 | +120.00 | +2.6% | ₩4,770.00 | ₩4,965.00 | ₩4,515.00 | 170,557 | |
| ₩4,600.00 | -95.00 | -2.0% | ₩4,595.00 | ₩4,735.00 | ₩4,550.00 | 37,470 | |
| ₩4,695.00 | +305.00 | +6.9% | ₩4,485.00 | ₩4,695.00 | ₩4,450.00 | 41,100 | |
| ₩4,390.00 | +230.00 | +5.5% | ₩4,120.00 | ₩4,435.00 | ₩4,090.00 | 46,006 | |
| ₩4,160.00 | +75.00 | +1.8% | ₩3,955.00 | ₩4,335.00 | ₩3,955.00 | 35,226 | |
| ₩4,085.00 | +305.00 | +8.1% | ₩3,820.00 | ₩4,160.00 | ₩3,820.00 | 48,406 | |
| ₩3,780.00 | +80.00 | +2.2% | ₩3,230.00 | ₩3,880.00 | ₩3,230.00 | 74,586 |
- Ticker
- KRX:382840
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about ONEJOON Co. Ltd.