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%WTI99.71▲ 2.64%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,590.004,600.004,495.004,535.003,654.8584,138
2023-02-074,550.004,560.004,495.004,560.003,675.0050,612
2023-02-064,565.004,565.004,490.004,530.003,650.8230,222
2023-02-034,565.004,565.004,485.004,530.003,650.82136,729
2023-02-024,430.004,560.004,430.004,560.003,675.0059,483
2023-02-014,525.004,525.004,400.004,430.003,570.2363,362
2023-01-314,560.004,600.004,455.004,485.003,614.5566,419
2023-01-304,655.004,665.004,565.004,565.003,679.0362,344
2023-01-274,700.004,700.004,650.004,655.003,751.5644,277
2023-01-264,670.004,710.004,630.004,705.003,791.8642,581
2023-01-254,775.004,775.004,690.004,705.003,791.8657,895
2023-01-204,730.004,740.004,655.004,720.003,803.9543,316
2023-01-194,740.004,740.004,640.004,700.003,787.8357,323
2023-01-184,790.004,820.004,740.004,740.003,820.0634,672
2023-01-174,865.004,865.004,735.004,790.003,860.3631,575
2023-01-164,695.004,840.004,695.004,840.003,900.6649,080
2023-01-134,635.004,720.004,600.004,715.003,799.9245,177
2023-01-124,595.004,625.004,540.004,610.003,715.2929,294
2023-01-114,635.004,635.004,500.004,560.003,675.0033,145
2023-01-104,625.004,625.004,520.004,530.003,650.8227,075
2023-01-094,610.004,645.004,545.004,595.003,703.2133,959
2023-01-064,565.004,645.004,550.004,610.003,715.2963,294
2023-01-054,470.004,800.004,420.004,565.003,679.0380,413
2023-01-044,385.004,435.004,345.004,425.003,566.2037,080
2023-01-034,350.004,480.004,300.004,385.003,533.9623,443
2023-01-024,270.004,390.004,270.004,350.003,505.7537,363
2022-12-294,320.004,335.004,205.004,270.003,441.2821,572
2022-12-284,355.004,380.004,270.004,315.003,477.5517,313
2022-12-274,335.004,365.004,320.004,340.003,497.7026,415
2022-12-264,370.004,370.004,300.004,330.003,489.6426,725
2022-12-234,340.004,365.004,270.004,325.003,485.6126,181
2022-12-224,335.004,345.004,300.004,345.003,501.7215,422
2022-12-214,360.004,360.004,300.004,335.003,493.6718,082
2022-12-204,340.004,410.004,260.004,335.003,493.6759,040
2022-12-194,340.004,355.004,260.004,340.003,497.7034,962
2022-12-164,345.004,345.004,290.004,340.003,497.7050,719
2022-12-154,400.004,400.004,340.004,340.003,497.7059,540
2022-12-144,430.004,430.004,360.004,390.003,537.9946,294
2022-12-134,440.004,445.004,355.004,425.003,566.2025,582
2022-12-124,390.004,430.004,360.004,425.003,566.2030,162
2022-12-094,460.004,460.004,385.004,390.003,537.9941,237
2022-12-084,465.004,490.004,410.004,430.003,570.2326,106
2022-12-074,470.004,470.004,420.004,465.003,598.4431,634
2022-12-064,510.004,520.004,445.004,465.003,598.4432,394
2022-12-054,495.004,525.004,460.004,505.003,630.6727,877
2022-12-024,560.004,560.004,465.004,495.003,622.6146,330
2022-12-014,580.004,580.004,480.004,540.003,658.8866,817
2022-11-304,650.004,650.004,480.004,575.003,687.0947,669
2022-11-294,635.004,635.004,570.004,590.003,699.1816,451
2022-11-284,650.004,650.004,500.004,635.003,666.9439,099
2022-11-254,645.004,645.004,530.004,595.003,635.2944,514
2022-11-244,520.004,600.004,505.004,600.003,639.2528,922
2022-11-234,625.004,650.004,500.004,520.003,575.9616,913
2022-11-224,550.004,585.004,510.004,585.003,627.3815,486
2022-11-214,560.004,605.004,500.004,540.003,591.7823,093
2022-11-184,545.004,615.004,495.004,495.003,556.1829,519
2022-11-174,640.004,665.004,500.004,505.003,564.0924,079
2022-11-164,570.004,665.004,555.004,610.003,647.1628,276
2022-11-154,520.004,575.004,440.004,570.003,615.5133,345
2022-11-144,570.004,650.004,405.004,515.003,572.0030,470
← NewerPage 16 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.