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%WTI98.30▲ 1.18%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,510.004,885.004,420.004,570.003,615.51258,320
2022-11-104,285.004,425.004,200.004,350.003,441.4642,016
2022-11-094,210.004,300.004,205.004,260.003,370.2632,210
2022-11-084,225.004,240.004,135.004,215.003,334.6676,773
2022-11-074,085.004,300.004,085.004,220.003,338.62105,425
2022-11-044,115.004,135.004,075.004,080.003,227.8611,266
2022-11-034,135.004,135.004,080.004,110.003,251.598,942
2022-11-024,185.004,185.004,080.004,135.003,271.3727,272
2022-11-014,105.004,185.004,095.004,160.003,291.1534,514
2022-10-314,130.004,145.004,100.004,105.003,247.6331,745
2022-10-284,220.004,220.004,070.004,130.003,267.4127,557
2022-10-274,065.004,180.004,040.004,180.003,306.9738,529
2022-10-264,045.004,095.004,000.004,065.003,215.9919,492
2022-10-254,100.004,140.003,990.004,045.003,200.1746,483
2022-10-244,005.004,200.004,005.004,100.003,243.6840,571
2022-10-214,060.004,075.003,920.004,000.003,164.5677,526
2022-10-204,250.004,250.004,030.004,060.003,212.0374,449
2022-10-194,040.004,315.004,025.004,250.003,362.35104,755
2022-10-183,915.004,220.003,830.004,020.003,180.39218,537
2022-10-174,035.004,035.003,880.003,895.003,081.49110,723
2022-10-143,910.004,030.003,830.003,965.003,136.87110,043
2022-10-134,150.004,150.003,900.003,900.003,085.45146,276
2022-10-124,260.004,305.004,005.004,095.003,239.72115,252
2022-10-114,405.004,405.004,310.004,340.003,433.5543,964
2022-10-074,475.004,475.004,300.004,405.003,484.9862,556
2022-10-064,365.004,500.004,305.004,480.003,544.3160,403
2022-10-054,390.004,455.004,305.004,370.003,457.2956,606
2022-10-044,475.004,475.004,380.004,390.003,473.1176,401
2022-09-304,545.004,545.004,465.004,485.003,548.2788,718
2022-09-294,550.004,615.004,500.004,540.003,591.7858,867
2022-09-284,740.004,740.004,320.004,640.003,670.89379,952
2022-09-274,845.004,845.004,700.004,750.003,757.9259,865
2022-09-265,010.005,010.004,810.004,845.003,833.0859,149
2022-09-235,090.005,090.004,965.004,990.003,947.7978,534
2022-09-225,110.005,110.005,020.005,070.004,011.0922,715
2022-09-215,130.005,130.005,040.005,110.004,042.7333,164
2022-09-205,180.005,190.005,110.005,130.004,058.5539,539
2022-09-195,190.005,210.005,100.005,160.004,082.2984,085
2022-09-165,240.005,240.005,050.005,190.004,106.0251,577
2022-09-155,230.005,250.005,190.005,230.004,137.6712,541
2022-09-145,170.005,270.005,170.005,230.004,137.6726,349
2022-09-135,230.005,260.005,180.005,230.004,137.6717,783
2022-09-085,230.005,230.005,160.005,230.004,137.6720,135
2022-09-075,300.005,300.005,150.005,200.004,113.9323,163
2022-09-065,300.005,320.005,250.005,280.004,177.2210,136
2022-09-055,350.005,350.005,210.005,300.004,193.0527,046
2022-09-025,400.005,400.005,310.005,350.004,232.6013,765
2022-09-015,390.005,390.005,290.005,350.004,232.6023,403
2022-08-315,390.005,390.005,320.005,390.004,264.2516,283
2022-08-305,400.005,400.005,310.005,390.004,264.2519,088
2022-08-295,420.005,430.005,350.005,390.004,216.7844,283
2022-08-265,480.005,480.005,430.005,480.004,287.1969,489
2022-08-255,470.005,500.005,400.005,480.004,287.1935,790
2022-08-245,510.005,510.005,440.005,470.004,279.3718,601
2022-08-235,510.005,510.005,450.005,500.004,302.8423,777
2022-08-225,490.005,510.005,410.005,510.004,310.6632,338
2022-08-195,510.005,510.005,450.005,500.004,302.8442,928
2022-08-185,510.005,510.005,450.005,500.004,302.8422,763
2022-08-175,520.005,520.005,460.005,500.004,302.8419,351
2022-08-165,450.005,520.005,410.005,500.004,302.8454,794
← NewerPage 17 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.