KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,150.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,605.30 | 54,370 |
| 2024-07-24 | 5,200.00 | 5,200.00 | 5,130.00 | 5,150.00 | 4,614.26 | 29,679 |
| 2024-07-23 | 5,200.00 | 5,200.00 | 5,140.00 | 5,150.00 | 4,614.26 | 30,996 |
| 2024-07-22 | 5,200.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,614.26 | 48,186 |
| 2024-07-19 | 5,190.00 | 5,250.00 | 5,100.00 | 5,150.00 | 4,614.26 | 86,047 |
| 2024-07-18 | 5,180.00 | 5,180.00 | 5,100.00 | 5,180.00 | 4,641.14 | 23,210 |
| 2024-07-17 | 5,130.00 | 5,180.00 | 5,110.00 | 5,180.00 | 4,641.14 | 50,846 |
| 2024-07-16 | 5,110.00 | 5,150.00 | 5,090.00 | 5,110.00 | 4,578.42 | 28,173 |
| 2024-07-15 | 5,090.00 | 5,120.00 | 5,070.00 | 5,110.00 | 4,578.42 | 37,027 |
| 2024-07-12 | 5,090.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,560.50 | 37,770 |
| 2024-07-11 | 5,080.00 | 5,140.00 | 5,070.00 | 5,080.00 | 4,551.54 | 44,550 |
| 2024-07-10 | 5,080.00 | 5,120.00 | 5,060.00 | 5,080.00 | 4,551.54 | 21,890 |
| 2024-07-09 | 5,090.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,551.54 | 28,361 |
| 2024-07-08 | 5,150.00 | 5,150.00 | 5,030.00 | 5,090.00 | 4,560.50 | 21,714 |
| 2024-07-05 | 5,100.00 | 5,210.00 | 5,100.00 | 5,120.00 | 4,587.38 | 38,322 |
| 2024-07-04 | 5,060.00 | 5,140.00 | 5,040.00 | 5,120.00 | 4,587.38 | 42,932 |
| 2024-07-03 | 5,100.00 | 5,100.00 | 5,030.00 | 5,060.00 | 4,533.62 | 21,170 |
| 2024-07-02 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 4,551.54 | 18,240 |
| 2024-07-01 | 5,030.00 | 5,080.00 | 5,030.00 | 5,080.00 | 4,551.54 | 20,207 |
| 2024-06-28 | 5,060.00 | 5,090.00 | 5,030.00 | 5,030.00 | 4,506.74 | 17,983 |
| 2024-06-27 | 5,110.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,533.62 | 26,446 |
| 2024-06-26 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,569.46 | 20,278 |
| 2024-06-25 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,569.46 | 9,861 |
| 2024-06-24 | 5,080.00 | 5,140.00 | 5,050.00 | 5,080.00 | 4,551.54 | 15,160 |
| 2024-06-21 | 5,130.00 | 5,140.00 | 5,080.00 | 5,100.00 | 4,569.46 | 15,912 |
| 2024-06-20 | 5,140.00 | 5,150.00 | 5,100.00 | 5,150.00 | 4,614.26 | 445,345 |
| 2024-06-19 | 5,100.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,605.30 | 476,774 |
| 2024-06-18 | 5,150.00 | 5,180.00 | 5,070.00 | 5,090.00 | 4,560.50 | 521,606 |
| 2024-06-17 | 5,170.00 | 5,240.00 | 5,110.00 | 5,140.00 | 4,605.30 | 511,887 |
| 2024-06-14 | 5,020.00 | 5,220.00 | 5,000.00 | 5,150.00 | 4,614.26 | 548,989 |
| 2024-06-13 | 5,070.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,479.86 | 59,168 |
| 2024-06-12 | 5,060.00 | 5,060.00 | 5,040.00 | 5,060.00 | 4,533.62 | 20,114 |
| 2024-06-11 | 5,010.00 | 5,050.00 | 5,010.00 | 5,050.00 | 4,524.66 | 23,270 |
| 2024-06-10 | 5,010.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,524.66 | 15,930 |
| 2024-06-07 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 4,524.66 | 31,946 |
| 2024-06-05 | 5,040.00 | 5,040.00 | 5,010.00 | 5,030.00 | 4,506.74 | 16,650 |
| 2024-06-04 | 5,050.00 | 5,050.00 | 5,010.00 | 5,040.00 | 4,515.70 | 13,340 |
| 2024-06-03 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,515.70 | 37,537 |
| 2024-05-31 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,515.70 | 28,008 |
| 2024-05-30 | 5,000.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,524.66 | 33,521 |
| 2024-05-29 | 5,100.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,470.90 | 32,896 |
| 2024-05-28 | 5,070.00 | 5,120.00 | 5,070.00 | 5,090.00 | 4,479.70 | 90,311 |
| 2024-05-27 | 5,030.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,479.70 | 73,938 |
| 2024-05-24 | 5,030.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,426.90 | 39,634 |
| 2024-05-23 | 5,020.00 | 5,040.00 | 5,000.00 | 5,030.00 | 4,426.90 | 26,168 |
| 2024-05-22 | 5,020.00 | 5,030.00 | 4,995.00 | 5,020.00 | 4,418.10 | 29,589 |
| 2024-05-21 | 5,030.00 | 5,050.00 | 5,000.00 | 5,020.00 | 4,418.10 | 43,851 |
| 2024-05-20 | 5,030.00 | 5,050.00 | 5,020.00 | 5,020.00 | 4,418.10 | 44,690 |
| 2024-05-17 | 4,995.00 | 5,020.00 | 4,990.00 | 5,020.00 | 4,418.10 | 34,039 |
| 2024-05-16 | 5,000.00 | 5,020.00 | 4,980.00 | 4,995.00 | 4,396.09 | 29,239 |
| 2024-05-14 | 5,010.00 | 5,010.00 | 4,985.00 | 5,000.00 | 4,400.49 | 23,572 |
| 2024-05-13 | 5,010.00 | 5,010.00 | 4,975.00 | 5,010.00 | 4,409.30 | 44,997 |
| 2024-05-10 | 5,010.00 | 5,020.00 | 4,990.00 | 5,010.00 | 4,409.30 | 43,438 |
| 2024-05-09 | 4,960.00 | 5,010.00 | 4,950.00 | 5,010.00 | 4,409.30 | 32,602 |
| 2024-05-08 | 4,940.00 | 4,960.00 | 4,920.00 | 4,960.00 | 4,365.29 | 25,873 |
| 2024-05-07 | 4,920.00 | 4,955.00 | 4,920.00 | 4,930.00 | 4,338.89 | 20,322 |
| 2024-05-03 | 4,965.00 | 4,965.00 | 4,915.00 | 4,940.00 | 4,347.69 | 15,436 |
| 2024-05-02 | 4,940.00 | 4,960.00 | 4,870.00 | 4,920.00 | 4,330.09 | 58,607 |
| 2024-04-30 | 4,935.00 | 4,955.00 | 4,930.00 | 4,940.00 | 4,347.69 | 13,665 |
| 2024-04-29 | 4,940.00 | 4,940.00 | 4,905.00 | 4,940.00 | 4,347.69 | 18,559 |
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.