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%WTI99.52▲ 2.44%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,700.004,700.004,600.004,625.003,862.2829,104
2023-08-014,700.004,700.004,595.004,630.003,866.4530,383
2023-07-314,700.004,700.004,580.004,630.003,866.4546,980
2023-07-284,715.004,715.004,625.004,625.003,862.2884,047
2023-07-274,690.004,735.004,685.004,690.003,916.5633,738
2023-07-264,735.004,750.004,680.004,720.003,941.6160,906
2023-07-254,790.004,790.004,730.004,735.003,954.1425,013
2023-07-244,795.004,795.004,745.004,745.003,962.4939,629
2023-07-214,795.004,805.004,765.004,795.004,004.2446,678
2023-07-204,805.004,805.004,750.004,790.004,000.0744,303
2023-07-194,800.004,800.004,740.004,775.003,987.5445,818
2023-07-184,850.004,850.004,755.004,795.004,004.2433,882
2023-07-174,850.004,850.004,795.004,840.004,041.8225,290
2023-07-144,850.004,860.004,795.004,845.004,046.0029,416
2023-07-134,800.004,840.004,760.004,840.004,041.8241,870
2023-07-124,770.004,770.004,745.004,760.003,975.0127,713
2023-07-114,800.004,800.004,730.004,755.003,970.8424,525
2023-07-104,795.004,795.004,750.004,760.003,975.0132,360
2023-07-074,790.004,815.004,730.004,785.003,995.8971,337
2023-07-064,800.004,800.004,700.004,755.003,970.8439,437
2023-07-054,815.004,815.004,740.004,770.003,983.3653,089
2023-07-044,800.004,820.004,775.004,800.004,008.4233,851
2023-07-034,775.004,800.004,755.004,785.003,995.8932,793
2023-06-304,775.004,795.004,755.004,770.003,983.3625,519
2023-06-294,740.004,780.004,710.004,770.003,983.3630,419
2023-06-284,765.004,815.004,670.004,740.003,958.3192,331
2023-06-274,700.004,765.004,650.004,755.003,970.8424,988
2023-06-264,690.004,755.004,670.004,725.003,945.7838,386
2023-06-234,705.004,710.004,635.004,690.003,916.5648,107
2023-06-224,750.004,750.004,680.004,705.003,929.0851,589
2023-06-214,725.004,725.004,670.004,705.003,929.0830,663
2023-06-204,780.004,780.004,700.004,705.003,929.0820,599
2023-06-194,800.004,800.004,700.004,735.003,954.1442,168
2023-06-164,825.004,825.004,720.004,745.003,962.4957,974
2023-06-154,815.004,815.004,715.004,730.003,949.9631,649
2023-06-144,850.004,850.004,770.004,770.003,983.3644,245
2023-06-134,845.004,850.004,795.004,820.004,025.1234,098
2023-06-124,890.004,890.004,800.004,840.004,041.8271,868
2023-06-094,855.004,865.004,820.004,845.004,046.0029,207
2023-06-084,845.004,900.004,790.004,855.004,054.3545,638
2023-06-074,780.004,840.004,745.004,825.004,029.2957,161
2023-06-054,725.004,815.004,685.004,780.003,991.7170,630
2023-06-024,695.004,730.004,650.004,730.003,949.9677,952
2023-06-014,680.004,705.004,625.004,645.003,878.9885,894
2023-05-314,705.004,770.004,620.004,655.003,887.33110,557
2023-05-304,700.004,745.004,660.004,690.003,916.5698,177
2023-05-264,730.004,800.004,705.004,750.003,898.15197,716
2023-05-254,635.004,780.004,615.004,720.003,873.53103,217
2023-05-244,600.004,625.004,560.004,625.003,795.5759,354
2023-05-234,625.004,635.004,595.004,620.003,791.4749,514
2023-05-224,675.004,675.004,575.004,605.003,779.1662,577
2023-05-194,640.004,650.004,580.004,600.003,775.0579,227
2023-05-184,590.004,660.004,590.004,635.003,803.7860,303
2023-05-174,685.004,685.004,560.004,590.003,766.8588,572
2023-05-164,645.004,700.004,630.004,630.003,799.6769,146
2023-05-154,620.004,635.004,575.004,630.003,799.6750,669
2023-05-124,580.004,590.004,525.004,575.003,754.5439,417
2023-05-114,545.004,580.004,520.004,575.003,754.5476,228
2023-05-104,500.004,555.004,490.004,510.003,701.2072,754
2023-05-094,510.004,510.004,410.004,500.003,692.9937,752
← NewerPage 14 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.