KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,385.00 | 2,390.00 | 2,380.00 | 2,390.00 | 2,390.00 | 35,436 |
| 2026-10-16 | 2,390.00 | 2,390.00 | 2,375.00 | 2,385.00 | 2,385.00 | 51,584 |
| 2026-10-15 | 2,380.00 | 2,385.00 | 2,370.00 | 2,385.00 | 2,385.00 | 228,023 |
| 2026-10-14 | 2,390.00 | 2,390.00 | 2,380.00 | 2,390.00 | 2,390.00 | 103,770 |
| 2026-10-13 | 2,380.00 | 2,390.00 | 2,380.00 | 2,385.00 | 2,385.00 | 137,395 |
| 2026-10-12 | 2,385.00 | 2,390.00 | 2,380.00 | 2,385.00 | 2,385.00 | 71,318 |
| 2026-10-08 | 2,385.00 | 2,385.00 | 2,380.00 | 2,385.00 | 2,385.00 | 38,276 |
| 2026-10-07 | 2,380.00 | 2,385.00 | 2,375.00 | 2,380.00 | 2,380.00 | 90,419 |
| 2026-10-06 | 2,385.00 | 2,385.00 | 2,370.00 | 2,380.00 | 2,380.00 | 37,020 |
| 2026-10-02 | 2,385.00 | 2,385.00 | 2,370.00 | 2,375.00 | 2,375.00 | 68,834 |
| 2026-10-01 | 2,365.00 | 2,385.00 | 2,365.00 | 2,385.00 | 2,385.00 | 21,005 |
| 2026-09-30 | 2,365.00 | 2,380.00 | 2,360.00 | 2,365.00 | 2,365.00 | 167,076 |
| 2026-09-29 | 2,390.00 | 2,390.00 | 2,360.00 | 2,385.00 | 2,385.00 | 544,559 |
| 2026-09-28 | 2,390.00 | 2,390.00 | 2,380.00 | 2,390.00 | 2,390.00 | 71,844 |
| 2026-09-23 | 2,395.00 | 2,395.00 | 2,385.00 | 2,395.00 | 2,395.00 | 68,085 |
| 2026-09-22 | 2,395.00 | 2,395.00 | 2,380.00 | 2,385.00 | 2,385.00 | 165,458 |
| 2026-09-21 | 2,385.00 | 2,395.00 | 2,375.00 | 2,380.00 | 2,380.00 | 62,934 |
| 2026-09-18 | 2,370.00 | 2,390.00 | 2,370.00 | 2,385.00 | 2,385.00 | 293,402 |
| 2026-09-17 | 2,370.00 | 2,375.00 | 2,370.00 | 2,370.00 | 2,370.00 | 41,360 |
| 2026-09-16 | 2,380.00 | 2,380.00 | 2,370.00 | 2,375.00 | 2,375.00 | 73,086 |
| 2026-09-15 | 2,380.00 | 2,380.00 | 2,370.00 | 2,370.00 | 2,370.00 | 22,271 |
| 2026-09-14 | 2,380.00 | 2,380.00 | 2,370.00 | 2,380.00 | 2,380.00 | 45,012 |
| 2026-09-11 | 2,380.00 | 2,380.00 | 2,370.00 | 2,375.00 | 2,375.00 | 162,610 |
| 2026-09-10 | 2,375.00 | 2,375.00 | 2,370.00 | 2,370.00 | 2,370.00 | 74,050 |
| 2026-09-09 | 2,365.00 | 2,375.00 | 2,365.00 | 2,365.00 | 2,365.00 | 34,159 |
| 2026-09-08 | 2,370.00 | 2,370.00 | 2,365.00 | 2,365.00 | 2,365.00 | 92,690 |
| 2026-09-07 | 2,370.00 | 2,370.00 | 2,360.00 | 2,365.00 | 2,365.00 | 64,022 |
| 2026-09-04 | 2,370.00 | 2,370.00 | 2,360.00 | 2,370.00 | 2,370.00 | 122,862 |
| 2026-09-03 | 2,370.00 | 2,370.00 | 2,355.00 | 2,365.00 | 2,365.00 | 483,731 |
| 2026-09-02 | 2,355.00 | 2,370.00 | 2,350.00 | 2,360.00 | 2,360.00 | 385,601 |
| 2026-09-01 | 2,365.00 | 2,370.00 | 2,350.00 | 2,370.00 | 2,370.00 | 250,791 |
| 2026-08-31 | 2,335.00 | 2,370.00 | 2,330.00 | 2,355.00 | 2,355.00 | 603,048 |
| 2026-08-28 | 2,290.00 | 2,345.00 | 2,280.00 | 2,335.00 | 2,335.00 | 2,262,678 |
| 2026-08-27 | 10,970.00 | 11,000.00 | 10,900.00 | 10,930.00 | 2,030.00 | 431,941 |
| 2026-08-26 | 10,960.00 | 11,070.00 | 10,900.00 | 11,030.00 | 11,030.00 | 593,947 |
| 2026-08-25 | 10,810.00 | 10,970.00 | 10,810.00 | 10,960.00 | 10,960.00 | 207,708 |
| 2026-08-24 | 10,880.00 | 10,900.00 | 10,790.00 | 10,810.00 | 10,810.00 | 272,047 |
| 2026-08-21 | 10,810.00 | 10,900.00 | 10,780.00 | 10,880.00 | 10,880.00 | 135,503 |
| 2026-08-20 | 10,890.00 | 10,920.00 | 10,730.00 | 10,820.00 | 10,820.00 | 420,173 |
| 2026-08-19 | 10,890.00 | 10,890.00 | 10,770.00 | 10,860.00 | 10,860.00 | 83,348 |
| 2026-08-18 | 10,910.00 | 10,930.00 | 10,750.00 | 10,890.00 | 10,890.00 | 98,089 |
| 2026-08-14 | 10,920.00 | 10,950.00 | 10,910.00 | 10,930.00 | 10,930.00 | 55,904 |
| 2026-08-13 | 10,950.00 | 10,970.00 | 10,880.00 | 10,920.00 | 10,920.00 | 80,407 |
| 2026-08-12 | 10,910.00 | 10,980.00 | 10,900.00 | 10,900.00 | 10,900.00 | 73,366 |
| 2026-08-11 | 10,930.00 | 10,950.00 | 10,910.00 | 10,940.00 | 10,940.00 | 71,419 |
| 2026-08-10 | 10,970.00 | 11,000.00 | 10,880.00 | 10,910.00 | 10,910.00 | 66,814 |
| 2026-08-07 | 10,840.00 | 11,000.00 | 10,830.00 | 10,970.00 | 10,970.00 | 166,927 |
| 2026-08-06 | 10,760.00 | 10,920.00 | 10,760.00 | 10,840.00 | 10,840.00 | 132,249 |
| 2026-08-05 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 289,844 |
| 2026-08-04 | 10,650.00 | 10,720.00 | 10,640.00 | 10,670.00 | 10,670.00 | 65,279 |
| 2026-08-03 | 10,700.00 | 10,750.00 | 10,640.00 | 10,660.00 | 10,660.00 | 66,810 |
| 2026-07-31 | 10,630.00 | 10,760.00 | 10,610.00 | 10,700.00 | 10,700.00 | 119,220 |
| 2026-07-30 | 10,650.00 | 10,760.00 | 10,600.00 | 10,640.00 | 10,640.00 | 141,873 |
| 2026-07-29 | 10,810.00 | 10,850.00 | 10,600.00 | 10,630.00 | 10,630.00 | 299,682 |
| 2026-07-28 | 10,790.00 | 10,850.00 | 10,730.00 | 10,800.00 | 10,800.00 | 185,321 |
| 2026-07-27 | 10,850.00 | 10,900.00 | 10,670.00 | 10,790.00 | 10,790.00 | 143,267 |
| 2026-07-24 | 10,550.00 | 10,890.00 | 10,550.00 | 10,880.00 | 10,880.00 | 471,752 |
| 2026-07-23 | 10,260.00 | 10,890.00 | 10,260.00 | 10,600.00 | 10,600.00 | 646,736 |
| 2026-07-22 | 10,340.00 | 10,340.00 | 10,130.00 | 10,180.00 | 10,180.00 | 116,328 |
| 2026-07-21 | 10,020.00 | 10,340.00 | 10,020.00 | 10,260.00 | 10,260.00 | 277,900 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 8,974.0000 KRW |
| 2026-05-28 | 114.0000 KRW |
| 2025-11-27 | 94.0000 KRW |
| 2025-08-28 | 72.0000 KRW |
| 2025-05-29 | 94.0000 KRW |
| 2025-02-27 | 94.0000 KRW |
| 2024-11-28 | 95.0000 KRW |
| 2024-08-29 | 71.0000 KRW |
| 2024-05-30 | 90.0000 KRW |
| 2024-02-28 | 94.0000 KRW |
| 2023-11-29 | 90.0000 KRW |
| 2023-08-30 | 66.0000 KRW |
| 2023-05-30 | 81.0000 KRW |
| 2023-02-27 | 83.0000 KRW |
| 2022-11-29 | 85.0000 KRW |
| 2022-08-30 | 60.0000 KRW |
| 2022-05-30 | 84.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.