KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,450.00 | 5,450.00 | 5,380.00 | 5,450.00 | 4,263.72 | 35,074 |
| 2022-08-11 | 5,390.00 | 5,480.00 | 5,350.00 | 5,450.00 | 4,263.72 | 62,116 |
| 2022-08-10 | 5,380.00 | 5,390.00 | 5,300.00 | 5,370.00 | 4,201.14 | 14,647 |
| 2022-08-09 | 5,390.00 | 5,390.00 | 5,330.00 | 5,380.00 | 4,208.96 | 12,892 |
| 2022-08-08 | 5,390.00 | 5,390.00 | 5,310.00 | 5,370.00 | 4,201.14 | 13,029 |
| 2022-08-05 | 5,380.00 | 5,380.00 | 5,320.00 | 5,370.00 | 4,201.14 | 34,190 |
| 2022-08-04 | 5,320.00 | 5,350.00 | 5,250.00 | 5,350.00 | 4,185.49 | 30,749 |
| 2022-08-03 | 5,350.00 | 5,350.00 | 5,250.00 | 5,350.00 | 4,185.49 | 45,222 |
| 2022-08-02 | 5,380.00 | 5,380.00 | 5,270.00 | 5,350.00 | 4,185.49 | 59,014 |
| 2022-08-01 | 5,290.00 | 5,400.00 | 5,240.00 | 5,370.00 | 4,201.14 | 68,147 |
| 2022-07-29 | 5,200.00 | 5,250.00 | 5,180.00 | 5,250.00 | 4,107.25 | 31,952 |
| 2022-07-28 | 5,220.00 | 5,220.00 | 5,150.00 | 5,180.00 | 4,052.49 | 40,337 |
| 2022-07-27 | 5,210.00 | 5,230.00 | 5,020.00 | 5,180.00 | 4,052.49 | 25,339 |
| 2022-07-26 | 5,230.00 | 5,230.00 | 5,160.00 | 5,180.00 | 4,052.49 | 11,362 |
| 2022-07-25 | 5,220.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,052.49 | 22,713 |
| 2022-07-22 | 5,160.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,052.49 | 24,588 |
| 2022-07-21 | 5,150.00 | 5,150.00 | 5,090.00 | 5,130.00 | 4,013.37 | 63,907 |
| 2022-07-20 | 5,210.00 | 5,220.00 | 5,100.00 | 5,120.00 | 4,005.55 | 62,442 |
| 2022-07-19 | 5,210.00 | 5,230.00 | 5,170.00 | 5,200.00 | 4,068.14 | 30,200 |
| 2022-07-18 | 5,200.00 | 5,220.00 | 5,120.00 | 5,170.00 | 4,044.67 | 39,850 |
| 2022-07-15 | 5,110.00 | 5,180.00 | 5,070.00 | 5,150.00 | 4,029.02 | 53,406 |
| 2022-07-14 | 5,180.00 | 5,180.00 | 5,060.00 | 5,140.00 | 4,021.20 | 31,272 |
| 2022-07-13 | 5,210.00 | 5,210.00 | 5,110.00 | 5,180.00 | 4,052.49 | 39,149 |
| 2022-07-12 | 5,300.00 | 5,330.00 | 5,150.00 | 5,220.00 | 4,083.78 | 41,480 |
| 2022-07-11 | 5,470.00 | 5,470.00 | 5,300.00 | 5,350.00 | 4,185.49 | 44,023 |
| 2022-07-08 | 5,500.00 | 5,500.00 | 5,360.00 | 5,470.00 | 4,279.37 | 35,735 |
| 2022-07-07 | 5,440.00 | 5,490.00 | 5,350.00 | 5,480.00 | 4,287.19 | 69,607 |
| 2022-07-06 | 5,360.00 | 5,440.00 | 5,340.00 | 5,420.00 | 4,240.25 | 35,322 |
| 2022-07-05 | 5,290.00 | 5,360.00 | 5,290.00 | 5,360.00 | 4,193.31 | 63,079 |
| 2022-07-04 | 5,460.00 | 5,510.00 | 5,310.00 | 5,350.00 | 4,185.49 | 92,081 |
| 2022-07-01 | 5,610.00 | 5,630.00 | 5,290.00 | 5,520.00 | 4,318.49 | 231,741 |
| 2022-06-30 | 5,660.00 | 5,660.00 | 5,590.00 | 5,610.00 | 4,388.90 | 42,615 |
| 2022-06-29 | 5,720.00 | 5,720.00 | 5,600.00 | 5,670.00 | 4,435.84 | 33,615 |
| 2022-06-28 | 5,610.00 | 5,800.00 | 5,570.00 | 5,730.00 | 4,482.78 | 176,361 |
| 2022-06-27 | 5,600.00 | 5,720.00 | 5,550.00 | 5,710.00 | 4,467.13 | 167,683 |
| 2022-06-24 | 5,400.00 | 5,550.00 | 5,380.00 | 5,550.00 | 4,341.96 | 106,438 |
| 2022-06-23 | 5,480.00 | 5,480.00 | 5,290.00 | 5,400.00 | 4,224.61 | 127,861 |
| 2022-06-22 | 5,690.00 | 5,690.00 | 5,350.00 | 5,380.00 | 4,208.96 | 149,112 |
| 2022-06-21 | 5,590.00 | 5,740.00 | 5,420.00 | 5,640.00 | 4,412.37 | 92,783 |
| 2022-06-20 | 5,850.00 | 5,860.00 | 5,420.00 | 5,540.00 | 4,334.13 | 242,909 |
| 2022-06-17 | 5,850.00 | 5,900.00 | 5,810.00 | 5,860.00 | 4,584.48 | 83,923 |
| 2022-06-16 | 5,900.00 | 6,000.00 | 5,900.00 | 5,940.00 | 4,647.07 | 83,663 |
| 2022-06-15 | 6,050.00 | 6,050.00 | 5,810.00 | 5,900.00 | 4,615.77 | 107,688 |
| 2022-06-14 | 5,880.00 | 6,050.00 | 5,870.00 | 6,050.00 | 4,733.12 | 133,062 |
| 2022-06-13 | 6,100.00 | 6,110.00 | 5,960.00 | 6,050.00 | 4,733.12 | 187,651 |
| 2022-06-10 | 6,190.00 | 6,190.00 | 6,110.00 | 6,150.00 | 4,811.36 | 95,575 |
| 2022-06-09 | 6,220.00 | 6,220.00 | 6,180.00 | 6,200.00 | 4,850.47 | 20,300 |
| 2022-06-08 | 6,240.00 | 6,240.00 | 6,190.00 | 6,220.00 | 4,866.12 | 39,669 |
| 2022-06-07 | 6,240.00 | 6,250.00 | 6,180.00 | 6,240.00 | 4,881.77 | 55,746 |
| 2022-06-03 | 6,190.00 | 6,230.00 | 6,160.00 | 6,230.00 | 4,873.94 | 60,344 |
| 2022-06-02 | 6,180.00 | 6,200.00 | 6,110.00 | 6,190.00 | 4,842.65 | 59,673 |
| 2022-05-31 | 6,140.00 | 6,180.00 | 6,110.00 | 6,180.00 | 4,834.83 | 67,645 |
| 2022-05-30 | 6,240.00 | 6,240.00 | 6,160.00 | 6,180.00 | 4,834.83 | 93,589 |
| 2022-05-27 | 6,250.00 | 6,290.00 | 6,230.00 | 6,260.00 | 4,831.70 | 156,227 |
| 2022-05-26 | 6,170.00 | 6,270.00 | 6,170.00 | 6,250.00 | 4,823.98 | 115,620 |
| 2022-05-25 | 6,150.00 | 6,270.00 | 6,150.00 | 6,200.00 | 4,785.39 | 161,285 |
| 2022-05-24 | 6,180.00 | 6,200.00 | 6,120.00 | 6,190.00 | 4,777.67 | 60,244 |
| 2022-05-23 | 6,160.00 | 6,180.00 | 6,120.00 | 6,180.00 | 4,769.95 | 47,139 |
| 2022-05-20 | 6,150.00 | 6,160.00 | 6,090.00 | 6,160.00 | 4,754.51 | 65,721 |
| 2022-05-19 | 6,120.00 | 6,150.00 | 6,090.00 | 6,150.00 | 4,746.79 | 28,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 8,974.0000 KRW |
| 2026-05-28 | 114.0000 KRW |
| 2025-11-27 | 94.0000 KRW |
| 2025-08-28 | 72.0000 KRW |
| 2025-05-29 | 94.0000 KRW |
| 2025-02-27 | 94.0000 KRW |
| 2024-11-28 | 95.0000 KRW |
| 2024-08-29 | 71.0000 KRW |
| 2024-05-30 | 90.0000 KRW |
| 2024-02-28 | 94.0000 KRW |
| 2023-11-29 | 90.0000 KRW |
| 2023-08-30 | 66.0000 KRW |
| 2023-05-30 | 81.0000 KRW |
| 2023-02-27 | 83.0000 KRW |
| 2022-11-29 | 85.0000 KRW |
| 2022-08-30 | 60.0000 KRW |
| 2022-05-30 | 84.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.