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%WTI99.96▲ 2.89%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-024,565.004,565.004,520.004,560.003,862.8224,427
2023-11-014,560.004,560.004,505.004,530.003,837.4118,871
2023-10-314,545.004,570.004,400.004,510.003,820.4724,441
2023-10-304,565.004,565.004,475.004,505.003,816.2321,300
2023-10-274,555.004,555.004,470.004,500.003,812.0014,962
2023-10-264,570.004,570.004,455.004,495.003,807.7618,330
2023-10-254,470.004,570.004,435.004,570.003,871.2945,100
2023-10-244,530.004,530.004,400.004,440.003,761.1732,013
2023-10-234,555.004,555.004,420.004,445.003,765.4024,629
2023-10-204,545.004,545.004,460.004,500.003,812.0017,960
2023-10-194,570.004,570.004,485.004,535.003,841.6415,683
2023-10-184,565.004,565.004,515.004,560.003,862.8213,027
2023-10-174,575.004,575.004,535.004,555.003,858.5914,407
2023-10-164,500.004,550.004,450.004,550.003,854.3529,259
2023-10-134,480.004,500.004,470.004,500.003,812.0031,779
2023-10-124,495.004,495.004,445.004,470.003,786.5811,154
2023-10-114,490.004,490.004,430.004,450.003,769.6413,543
2023-10-104,455.004,455.004,420.004,435.003,756.9312,246
2023-10-064,495.004,495.004,410.004,455.003,773.8819,392
2023-10-054,495.004,495.004,420.004,435.003,756.9314,710
2023-10-044,475.004,475.004,395.004,440.003,761.1730,974
2023-09-274,420.004,480.004,395.004,475.003,790.8227,690
2023-09-264,410.004,440.004,390.004,405.003,731.5231,580
2023-09-254,495.004,495.004,390.004,410.003,735.7622,351
2023-09-224,440.004,450.004,395.004,405.003,731.5214,577
2023-09-214,445.004,475.004,420.004,425.003,748.4623,837
2023-09-204,445.004,480.004,445.004,475.003,790.8226,997
2023-09-194,540.004,540.004,450.004,475.003,790.8219,825
2023-09-184,435.004,520.004,430.004,485.003,799.2930,515
2023-09-154,450.004,480.004,415.004,480.003,795.0537,681
2023-09-144,420.004,440.004,400.004,420.003,744.2333,571
2023-09-134,435.004,435.004,335.004,415.003,739.9969,981
2023-09-124,440.004,440.004,335.004,340.003,676.4683,754
2023-09-114,485.004,490.004,385.004,400.003,727.29114,977
2023-09-084,490.004,490.004,420.004,485.003,799.2948,569
2023-09-074,460.004,490.004,435.004,480.003,795.0529,498
2023-09-064,530.004,530.004,450.004,490.003,803.5235,957
2023-09-054,580.004,580.004,455.004,505.003,816.2342,164
2023-09-044,635.004,635.004,495.004,565.003,867.0655,816
2023-09-014,650.004,650.004,610.004,630.003,922.1226,222
2023-08-314,650.004,650.004,615.004,640.003,930.5920,065
2023-08-304,620.004,650.004,595.004,635.003,926.3620,857
2023-08-294,665.004,665.004,605.004,650.003,883.1541,367
2023-08-284,520.004,705.004,485.004,605.003,845.5768,687
2023-08-254,475.004,525.004,455.004,525.003,778.7717,159
2023-08-244,485.004,485.004,435.004,480.003,741.1922,712
2023-08-234,490.004,490.004,430.004,460.003,724.4928,469
2023-08-224,495.004,495.004,410.004,470.003,732.8422,415
2023-08-214,525.004,525.004,440.004,465.003,728.6632,075
2023-08-184,500.004,500.004,450.004,470.003,732.8426,555
2023-08-174,500.004,500.004,450.004,495.003,753.7124,123
2023-08-164,525.004,525.004,460.004,500.003,757.8939,060
2023-08-144,545.004,620.004,470.004,525.003,778.7750,165
2023-08-114,500.004,505.004,460.004,500.003,757.8928,189
2023-08-104,540.004,540.004,425.004,460.003,724.4960,134
2023-08-094,585.004,585.004,440.004,480.003,741.1961,245
2023-08-084,600.004,600.004,525.004,535.003,787.1252,340
2023-08-074,605.004,605.004,545.004,590.003,833.0567,136
2023-08-044,650.004,650.004,585.004,605.003,845.5726,777
2023-08-034,665.004,665.004,585.004,605.003,845.5733,905
← NewerPage 13 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.