KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,200.00 | 6,200.00 | 6,090.00 | 6,180.00 | 4,769.95 | 111,715 |
| 2022-05-17 | 6,220.00 | 6,240.00 | 6,150.00 | 6,180.00 | 4,769.95 | 138,450 |
| 2022-05-16 | 6,230.00 | 6,230.00 | 6,160.00 | 6,220.00 | 4,800.82 | 58,228 |
| 2022-05-13 | 6,110.00 | 6,190.00 | 6,080.00 | 6,190.00 | 4,777.67 | 78,759 |
| 2022-05-12 | 6,150.00 | 6,230.00 | 6,060.00 | 6,110.00 | 4,715.92 | 134,766 |
| 2022-05-11 | 6,250.00 | 6,250.00 | 6,150.00 | 6,200.00 | 4,785.39 | 49,996 |
| 2022-05-10 | 6,220.00 | 6,240.00 | 6,060.00 | 6,240.00 | 4,816.26 | 139,483 |
| 2022-05-09 | 6,240.00 | 6,240.00 | 6,120.00 | 6,230.00 | 4,808.54 | 94,470 |
| 2022-05-06 | 6,190.00 | 6,220.00 | 6,000.00 | 6,220.00 | 4,800.82 | 141,306 |
| 2022-05-04 | 6,300.00 | 6,300.00 | 6,130.00 | 6,190.00 | 4,777.67 | 188,434 |
| 2022-05-03 | 6,490.00 | 6,490.00 | 6,170.00 | 6,270.00 | 4,839.41 | 402,502 |
| 2022-05-02 | 6,530.00 | 6,530.00 | 6,400.00 | 6,470.00 | 4,993.78 | 177,461 |
| 2022-04-29 | 6,450.00 | 6,570.00 | 6,390.00 | 6,570.00 | 5,070.97 | 231,636 |
| 2022-04-28 | 6,590.00 | 6,610.00 | 6,300.00 | 6,450.00 | 4,978.35 | 470,362 |
| 2022-04-27 | 6,680.00 | 6,730.00 | 6,590.00 | 6,640.00 | 5,124.99 | 244,320 |
| 2022-04-26 | 6,630.00 | 6,730.00 | 6,560.00 | 6,640.00 | 5,124.99 | 244,670 |
| 2022-04-25 | 6,430.00 | 6,590.00 | 6,420.00 | 6,590.00 | 5,086.40 | 223,922 |
| 2022-04-22 | 6,300.00 | 6,440.00 | 6,260.00 | 6,420.00 | 4,955.19 | 189,782 |
| 2022-04-21 | 6,230.00 | 6,310.00 | 6,210.00 | 6,310.00 | 4,870.29 | 123,722 |
| 2022-04-20 | 6,220.00 | 6,240.00 | 6,180.00 | 6,210.00 | 4,793.10 | 58,102 |
| 2022-04-19 | 6,240.00 | 6,240.00 | 6,150.00 | 6,180.00 | 4,769.95 | 139,964 |
| 2022-04-18 | 6,270.00 | 6,300.00 | 6,190.00 | 6,250.00 | 4,823.98 | 232,345 |
| 2022-04-15 | 6,170.00 | 6,260.00 | 6,160.00 | 6,260.00 | 4,831.70 | 216,563 |
| 2022-04-14 | 6,190.00 | 6,200.00 | 6,140.00 | 6,190.00 | 4,777.67 | 158,983 |
| 2022-04-13 | 6,130.00 | 6,170.00 | 6,120.00 | 6,170.00 | 4,762.23 | 104,181 |
| 2022-04-12 | 6,190.00 | 6,190.00 | 6,070.00 | 6,160.00 | 4,754.51 | 236,625 |
| 2022-04-11 | 6,240.00 | 6,240.00 | 6,100.00 | 6,190.00 | 4,777.67 | 139,558 |
| 2022-04-08 | 6,110.00 | 6,200.00 | 6,100.00 | 6,190.00 | 4,777.67 | 333,789 |
| 2022-04-07 | 6,210.00 | 6,250.00 | 6,070.00 | 6,180.00 | 4,769.95 | 357,438 |
| 2022-04-06 | 6,120.00 | 6,250.00 | 6,000.00 | 6,250.00 | 4,823.98 | 840,224 |
| 2022-04-05 | 5,910.00 | 6,160.00 | 5,900.00 | 6,130.00 | 4,731.36 | 1,018,672 |
| 2022-04-04 | 5,840.00 | 5,950.00 | 5,830.00 | 5,910.00 | 4,561.55 | 675,958 |
| 2022-04-01 | 5,620.00 | 5,780.00 | 5,560.00 | 5,770.00 | 4,453.50 | 771,071 |
| 2022-03-31 | 5,450.00 | 5,590.00 | 5,440.00 | 5,580.00 | 4,306.85 | 565,297 |
| 2022-03-30 | 5,420.00 | 5,480.00 | 5,420.00 | 5,470.00 | 4,221.95 | 629,619 |
| 2022-03-29 | 5,440.00 | 5,460.00 | 5,400.00 | 5,420.00 | 4,183.35 | 693,894 |
| 2022-03-28 | 5,260.00 | 5,490.00 | 5,260.00 | 5,410.00 | 4,175.64 | 9,086,883 |
← NewerPage 19 of 19 · 1,117 trading days
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.