KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,940.00 | 4,940.00 | 4,905.00 | 4,940.00 | 4,347.69 | 18,559 |
| 2024-04-26 | 4,905.00 | 4,935.00 | 4,890.00 | 4,930.00 | 4,338.89 | 19,857 |
| 2024-04-25 | 4,915.00 | 4,925.00 | 4,880.00 | 4,905.00 | 4,316.89 | 20,791 |
| 2024-04-24 | 4,880.00 | 4,940.00 | 4,860.00 | 4,915.00 | 4,325.69 | 21,272 |
| 2024-04-23 | 4,865.00 | 4,890.00 | 4,850.00 | 4,855.00 | 4,272.88 | 14,723 |
| 2024-04-22 | 4,790.00 | 4,910.00 | 4,790.00 | 4,865.00 | 4,281.68 | 20,546 |
| 2024-04-19 | 4,855.00 | 4,855.00 | 4,810.00 | 4,840.00 | 4,259.68 | 12,146 |
| 2024-04-18 | 4,815.00 | 4,900.00 | 4,790.00 | 4,800.00 | 4,224.47 | 12,551 |
| 2024-04-17 | 4,900.00 | 4,900.00 | 4,765.00 | 4,780.00 | 4,206.87 | 52,386 |
| 2024-04-16 | 4,930.00 | 4,930.00 | 4,820.00 | 4,840.00 | 4,259.68 | 37,145 |
| 2024-04-15 | 4,930.00 | 4,930.00 | 4,875.00 | 4,930.00 | 4,338.89 | 9,973 |
| 2024-04-12 | 4,895.00 | 4,925.00 | 4,855.00 | 4,910.00 | 4,321.29 | 37,440 |
| 2024-04-11 | 4,830.00 | 4,895.00 | 4,825.00 | 4,895.00 | 4,308.08 | 19,607 |
| 2024-04-09 | 4,815.00 | 4,860.00 | 4,815.00 | 4,860.00 | 4,277.28 | 33,412 |
| 2024-04-08 | 4,875.00 | 4,875.00 | 4,810.00 | 4,845.00 | 4,264.08 | 30,864 |
| 2024-04-05 | 4,880.00 | 4,880.00 | 4,820.00 | 4,820.00 | 4,242.08 | 45,011 |
| 2024-04-04 | 4,935.00 | 4,935.00 | 4,850.00 | 4,855.00 | 4,272.88 | 80,432 |
| 2024-04-03 | 4,910.00 | 4,930.00 | 4,880.00 | 4,900.00 | 4,312.48 | 84,155 |
| 2024-04-02 | 4,985.00 | 4,985.00 | 4,880.00 | 4,910.00 | 4,321.29 | 75,406 |
| 2024-04-01 | 4,985.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,347.69 | 97,152 |
| 2024-03-29 | 4,990.00 | 4,990.00 | 4,960.00 | 4,985.00 | 4,387.29 | 30,219 |
| 2024-03-28 | 4,990.00 | 5,000.00 | 4,970.00 | 4,985.00 | 4,387.29 | 38,680 |
| 2024-03-27 | 5,060.00 | 5,060.00 | 4,995.00 | 5,000.00 | 4,400.49 | 26,810 |
| 2024-03-26 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,435.70 | 32,632 |
| 2024-03-25 | 5,030.00 | 5,050.00 | 4,960.00 | 5,040.00 | 4,435.70 | 66,141 |
| 2024-03-22 | 4,960.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,426.90 | 44,828 |
| 2024-03-21 | 4,950.00 | 4,970.00 | 4,930.00 | 4,960.00 | 4,365.29 | 50,419 |
| 2024-03-20 | 4,990.00 | 5,020.00 | 4,950.00 | 4,950.00 | 4,356.49 | 50,341 |
| 2024-03-19 | 5,000.00 | 5,000.00 | 4,975.00 | 4,990.00 | 4,391.69 | 33,496 |
| 2024-03-18 | 5,050.00 | 5,060.00 | 4,910.00 | 4,990.00 | 4,391.69 | 48,943 |
| 2024-03-15 | 5,030.00 | 5,030.00 | 4,965.00 | 5,000.00 | 4,400.49 | 33,287 |
| 2024-03-14 | 4,975.00 | 5,010.00 | 4,975.00 | 5,010.00 | 4,409.30 | 41,851 |
| 2024-03-13 | 5,080.00 | 5,080.00 | 4,950.00 | 4,990.00 | 4,391.69 | 73,245 |
| 2024-03-12 | 5,100.00 | 5,100.00 | 5,040.00 | 5,060.00 | 4,453.30 | 37,242 |
| 2024-03-11 | 5,030.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,470.90 | 52,455 |
| 2024-03-08 | 5,070.00 | 5,080.00 | 5,020.00 | 5,020.00 | 4,418.10 | 26,131 |
| 2024-03-07 | 5,070.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,435.70 | 61,764 |
| 2024-03-06 | 4,995.00 | 5,050.00 | 4,975.00 | 5,030.00 | 4,426.90 | 101,021 |
| 2024-03-05 | 4,950.00 | 4,975.00 | 4,870.00 | 4,975.00 | 4,378.49 | 95,109 |
| 2024-03-04 | 4,920.00 | 4,950.00 | 4,915.00 | 4,940.00 | 4,347.69 | 30,859 |
| 2024-02-29 | 4,915.00 | 4,915.00 | 4,880.00 | 4,910.00 | 4,321.29 | 35,220 |
| 2024-02-28 | 4,930.00 | 4,930.00 | 4,890.00 | 4,905.00 | 4,316.89 | 79,047 |
| 2024-02-27 | 4,990.00 | 4,995.00 | 4,955.00 | 4,970.00 | 4,291.36 | 40,491 |
| 2024-02-26 | 4,975.00 | 4,995.00 | 4,955.00 | 4,990.00 | 4,308.63 | 33,738 |
| 2024-02-23 | 4,960.00 | 4,975.00 | 4,855.00 | 4,955.00 | 4,278.41 | 48,378 |
| 2024-02-22 | 4,925.00 | 4,965.00 | 4,925.00 | 4,955.00 | 4,278.41 | 28,804 |
| 2024-02-21 | 4,930.00 | 4,950.00 | 4,925.00 | 4,925.00 | 4,252.51 | 17,093 |
| 2024-02-20 | 4,980.00 | 4,985.00 | 4,925.00 | 4,930.00 | 4,256.82 | 46,083 |
| 2024-02-19 | 4,885.00 | 4,965.00 | 4,885.00 | 4,945.00 | 4,269.78 | 49,733 |
| 2024-02-16 | 4,875.00 | 4,895.00 | 4,860.00 | 4,880.00 | 4,213.65 | 44,123 |
| 2024-02-15 | 4,850.00 | 4,895.00 | 4,835.00 | 4,875.00 | 4,209.33 | 35,070 |
| 2024-02-14 | 4,845.00 | 4,855.00 | 4,800.00 | 4,835.00 | 4,174.80 | 58,263 |
| 2024-02-13 | 4,825.00 | 4,870.00 | 4,825.00 | 4,855.00 | 4,192.07 | 37,937 |
| 2024-02-08 | 4,815.00 | 4,835.00 | 4,800.00 | 4,825.00 | 4,166.16 | 27,439 |
| 2024-02-07 | 4,820.00 | 4,820.00 | 4,760.00 | 4,810.00 | 4,153.21 | 15,935 |
| 2024-02-06 | 4,850.00 | 4,865.00 | 4,700.00 | 4,785.00 | 4,131.62 | 59,945 |
| 2024-02-05 | 4,795.00 | 4,850.00 | 4,770.00 | 4,840.00 | 4,179.11 | 50,040 |
| 2024-02-02 | 4,715.00 | 4,800.00 | 4,680.00 | 4,795.00 | 4,140.26 | 95,760 |
| 2024-02-01 | 4,685.00 | 4,740.00 | 4,670.00 | 4,670.00 | 4,032.33 | 36,615 |
| 2024-01-31 | 4,715.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,040.96 | 39,951 |
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.