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%WTI99.10▲ 2.01%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,495.004,515.004,450.004,500.003,692.9947,998
2023-05-044,500.004,500.004,445.004,495.003,688.89114,649
2023-05-034,490.004,550.004,480.004,495.003,688.8934,812
2023-05-024,500.004,500.004,430.004,480.003,676.5828,822
2023-04-284,425.004,465.004,385.004,465.003,664.2744,685
2023-04-274,445.004,450.004,385.004,425.003,631.4433,732
2023-04-264,435.004,465.004,370.004,445.003,647.8538,778
2023-04-254,480.004,480.004,375.004,435.003,639.6545,591
2023-04-244,400.004,470.004,380.004,430.003,635.5487,279
2023-04-214,365.004,410.004,365.004,395.003,606.82100,019
2023-04-204,360.004,375.004,315.004,365.003,582.2044,780
2023-04-194,395.004,420.004,300.004,320.003,545.27175,409
2023-04-184,405.004,420.004,350.004,380.003,594.5193,114
2023-04-174,435.004,445.004,370.004,380.003,594.5186,831
2023-04-144,400.004,450.004,360.004,425.003,631.44137,228
2023-04-134,400.004,400.004,350.004,390.003,602.72126,243
2023-04-124,290.004,400.004,285.004,400.003,610.92183,554
2023-04-114,270.004,290.004,230.004,290.003,520.65135,176
2023-04-104,285.004,330.004,230.004,250.003,487.82158,666
2023-04-074,330.004,335.004,245.004,290.003,520.65155,192
2023-04-064,440.004,440.004,290.004,330.003,553.48143,710
2023-04-054,490.004,510.004,345.004,405.003,615.03168,411
2023-04-044,480.004,480.004,420.004,475.003,672.4718,634
2023-04-034,510.004,510.004,390.004,445.003,647.8537,500
2023-03-314,460.004,520.004,425.004,455.003,656.0651,515
2023-03-304,410.004,425.004,320.004,380.003,594.5142,947
2023-03-294,385.004,475.004,350.004,365.003,582.2055,567
2023-03-284,190.004,550.004,180.004,350.003,569.89106,774
2023-03-274,295.004,330.004,130.004,190.003,438.58114,891
2023-03-244,285.004,295.004,265.004,295.003,524.7541,511
2023-03-234,340.004,340.004,265.004,265.003,500.1341,232
2023-03-224,350.004,350.004,300.004,315.003,541.1719,389
2023-03-214,330.004,345.004,300.004,325.003,549.3720,539
2023-03-204,340.004,345.004,295.004,330.003,553.4826,849
2023-03-174,345.004,345.004,250.004,315.003,541.1720,220
2023-03-164,340.004,340.004,250.004,300.003,528.8643,196
2023-03-154,490.004,490.004,325.004,340.003,561.68143,231
2023-03-144,480.004,480.004,415.004,415.003,623.2348,446
2023-03-134,500.004,500.004,430.004,465.003,664.2728,968
2023-03-104,495.004,495.004,460.004,495.003,688.8919,207
2023-03-094,480.004,490.004,450.004,490.003,684.7823,503
2023-03-084,470.004,480.004,435.004,455.003,656.0627,622
2023-03-074,495.004,495.004,465.004,470.003,668.3722,009
2023-03-064,500.004,500.004,440.004,455.003,656.0640,109
2023-03-034,585.004,585.004,450.004,480.003,676.5846,517
2023-03-024,595.004,595.004,500.004,525.003,713.5136,748
2023-02-284,540.004,590.004,535.004,585.003,762.7527,366
2023-02-274,610.004,610.004,505.004,590.003,766.8538,899
2023-02-244,635.004,640.004,580.004,620.003,723.3532,998
2023-02-234,620.004,620.004,570.004,620.003,723.3519,273
2023-02-224,655.004,700.004,620.004,620.003,723.3517,995
2023-02-214,625.004,680.004,625.004,670.003,763.6519,527
2023-02-204,595.004,625.004,590.004,620.003,723.3518,504
2023-02-174,590.004,595.004,565.004,585.003,695.1513,473
2023-02-164,580.004,580.004,500.004,570.003,683.0614,529
2023-02-154,570.004,570.004,545.004,570.003,683.0635,196
2023-02-144,535.004,565.004,530.004,550.003,666.9435,121
2023-02-134,545.004,545.004,450.004,530.003,650.8230,728
2023-02-104,560.004,560.004,480.004,520.003,642.7641,272
2023-02-094,565.004,570.004,495.004,530.003,650.8222,319
← NewerPage 15 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.