See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,735.004,735.004,680.004,680.004,040.9631,876
2024-01-294,675.004,740.004,635.004,730.004,084.1327,897
2024-01-264,690.004,690.004,620.004,650.004,015.0616,423
2024-01-254,685.004,685.004,625.004,640.004,006.4215,805
2024-01-244,625.004,650.004,600.004,650.004,015.0643,628
2024-01-234,625.004,635.004,500.004,630.003,997.7914,957
2024-01-224,630.004,630.004,575.004,615.003,984.8423,895
2024-01-194,610.004,670.004,565.004,630.003,997.7921,427
2024-01-184,500.004,625.004,500.004,610.003,980.5216,380
2024-01-174,650.004,650.004,575.004,600.003,971.8830,744
2024-01-164,655.004,675.004,635.004,640.004,006.4286,337
2024-01-154,715.004,715.004,660.004,675.004,036.6435,300
2024-01-124,730.004,755.004,660.004,710.004,066.8623,347
2024-01-114,785.004,785.004,730.004,730.004,084.1311,440
2024-01-104,770.004,770.004,740.004,755.004,105.7215,275
2024-01-094,755.004,765.004,735.004,745.004,097.0929,611
2024-01-084,745.004,780.004,715.004,735.004,088.458,488
2024-01-054,690.004,745.004,690.004,740.004,092.7727,198
2024-01-044,710.004,760.004,625.004,730.004,084.1341,486
2024-01-034,680.004,710.004,675.004,695.004,053.9152,369
2024-01-024,670.004,695.004,645.004,675.004,036.6430,019
2023-12-284,670.004,670.004,625.004,650.004,015.0615,112
2023-12-274,650.004,665.004,630.004,650.004,015.0630,609
2023-12-264,610.004,650.004,610.004,650.004,015.0624,392
2023-12-224,645.004,645.004,620.004,630.003,997.7928,238
2023-12-214,655.004,680.004,610.004,640.004,006.4237,396
2023-12-204,640.004,710.004,620.004,655.004,019.3730,151
2023-12-194,695.004,710.004,640.004,640.004,006.4239,864
2023-12-184,785.004,790.004,630.004,695.004,053.9183,289
2023-12-154,785.004,790.004,755.004,785.004,131.6220,792
2023-12-144,745.004,780.004,740.004,750.004,101.4014,580
2023-12-134,790.004,790.004,710.004,730.004,084.1313,908
2023-12-124,785.004,785.004,740.004,755.004,105.7216,953
2023-12-114,735.004,755.004,700.004,755.004,105.7226,594
2023-12-084,795.004,795.004,705.004,730.004,084.1321,369
2023-12-074,780.004,785.004,700.004,765.004,114.3528,414
2023-12-064,725.004,770.004,700.004,770.004,118.6731,862
2023-12-054,760.004,760.004,695.004,725.004,079.8221,170
2023-12-044,730.004,730.004,700.004,720.004,075.5023,142
2023-12-014,670.004,755.004,670.004,725.004,079.8226,218
2023-11-304,740.004,740.004,700.004,725.004,079.8217,219
2023-11-294,700.004,735.004,685.004,720.004,075.5021,899
2023-11-284,785.004,785.004,740.004,755.004,028.0112,291
2023-11-274,790.004,795.004,725.004,760.004,032.2428,139
2023-11-244,815.004,815.004,770.004,785.004,053.4225,706
2023-11-234,790.004,800.004,740.004,785.004,053.4226,260
2023-11-224,790.004,790.004,760.004,780.004,049.198,017
2023-11-214,750.004,780.004,720.004,780.004,049.1944,470
2023-11-204,700.004,960.004,640.004,715.003,994.1235,234
2023-11-174,660.004,695.004,660.004,680.003,964.4810,086
2023-11-164,700.004,700.004,650.004,695.003,977.1821,479
2023-11-154,635.004,700.004,610.004,700.003,981.4222,331
2023-11-144,625.004,650.004,600.004,630.003,922.1225,921
2023-11-134,630.004,635.004,590.004,625.003,917.8816,735
2023-11-104,635.004,650.004,610.004,630.003,922.1225,196
2023-11-094,610.004,635.004,545.004,630.003,922.1221,710
2023-11-084,640.004,640.004,575.004,575.003,875.5315,170
2023-11-074,650.004,650.004,540.004,615.003,909.4122,024
2023-11-064,600.004,650.004,580.004,635.003,926.3636,506
2023-11-034,595.004,600.004,560.004,595.003,892.4727,532
← NewerPage 12 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-288,974.0000 KRW
2026-05-28114.0000 KRW
2025-11-2794.0000 KRW
2025-08-2872.0000 KRW
2025-05-2994.0000 KRW
2025-02-2794.0000 KRW
2024-11-2895.0000 KRW
2024-08-2971.0000 KRW
2024-05-3090.0000 KRW
2024-02-2894.0000 KRW
2023-11-2990.0000 KRW
2023-08-3066.0000 KRW
2023-05-3081.0000 KRW
2023-02-2783.0000 KRW
2022-11-2985.0000 KRW
2022-08-3060.0000 KRW
2022-05-3084.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.