KORAMCO The One REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10,020.00	10,340.00	10,020.00	10,260.00	10,260.00	277,900
2026-07-20	10,000.00	10,090.00	9,880.00	10,020.00	10,020.00	76,971
2026-07-16	10,050.00	10,100.00	9,910.00	9,940.00	9,940.00	158,420
2026-07-15	9,980.00	10,120.00	9,940.00	10,020.00	10,020.00	61,888
2026-07-14	10,070.00	10,070.00	9,950.00	10,030.00	10,030.00	53,667
2026-07-13	10,050.00	10,150.00	10,010.00	10,070.00	10,070.00	71,876
2026-07-10	10,010.00	10,070.00	9,890.00	10,050.00	10,050.00	39,892
2026-07-09	9,940.00	9,960.00	9,880.00	9,890.00	9,890.00	93,243
2026-07-08	9,970.00	10,020.00	9,910.00	9,930.00	9,930.00	35,590
2026-07-07	10,010.00	10,100.00	9,950.00	9,970.00	9,970.00	95,950
2026-07-06	10,050.00	10,060.00	9,950.00	9,950.00	9,950.00	41,346
2026-07-03	9,900.00	10,060.00	9,850.00	10,050.00	10,050.00	38,884
2026-07-02	10,000.00	10,000.00	9,840.00	9,900.00	9,900.00	61,692
2026-07-01	9,950.00	10,000.00	9,870.00	9,970.00	9,970.00	37,380
2026-06-30	9,840.00	9,990.00	9,840.00	9,970.00	9,970.00	38,662
2026-06-29	9,900.00	9,960.00	9,830.00	9,950.00	9,950.00	63,949
2026-06-26	9,850.00	10,000.00	9,780.00	9,950.00	9,950.00	59,421
2026-06-25	9,910.00	10,010.00	9,800.00	9,960.00	9,960.00	58,092
2026-06-24	9,880.00	9,920.00	9,720.00	9,900.00	9,900.00	46,660
2026-06-23	10,010.00	10,010.00	9,760.00	9,790.00	9,790.00	79,191
2026-06-22	10,020.00	10,020.00	9,890.00	9,950.00	9,950.00	74,639
2026-06-19	10,160.00	10,160.00	9,870.00	10,020.00	10,020.00	235,272
2026-06-18	10,190.00	10,230.00	10,100.00	10,160.00	10,160.00	162,436
2026-06-17	10,120.00	10,270.00	10,070.00	10,200.00	10,200.00	234,746
2026-06-16	10,150.00	10,200.00	10,020.00	10,160.00	10,160.00	140,435
2026-06-15	10,120.00	10,240.00	9,990.00	10,150.00	10,150.00	320,766
2026-06-12	10,220.00	10,450.00	10,060.00	10,210.00	10,210.00	458,350
2026-06-11	10,020.00	10,230.00	10,000.00	10,220.00	10,220.00	265,946
2026-06-10	9,960.00	10,260.00	9,920.00	10,020.00	10,020.00	268,958
2026-06-09	9,660.00	10,050.00	9,660.00	9,960.00	9,960.00	85,433
2026-06-08	9,730.00	9,730.00	9,600.00	9,650.00	9,650.00	83,377
2026-06-05	9,800.00	9,800.00	9,690.00	9,760.00	9,760.00	78,758
2026-06-04	9,800.00	9,810.00	9,620.00	9,770.00	9,770.00	148,256
2026-06-02	9,750.00	9,800.00	9,600.00	9,780.00	9,780.00	178,175
2026-06-01	9,790.00	9,830.00	9,560.00	9,760.00	9,760.00	201,789
2026-05-29	9,990.00	10,000.00	9,610.00	9,790.00	9,790.00	231,927
2026-05-28	9,990.00	10,000.00	9,930.00	9,990.00	9,990.00	84,360
2026-05-27	10,150.00	10,150.00	9,950.00	10,000.00	9,886.00	236,902
2026-05-26	10,210.00	10,220.00	10,030.00	10,110.00	9,994.75	143,431
2026-05-22	10,240.00	10,380.00	10,110.00	10,200.00	10,083.72	113,224
2026-05-21	10,160.00	10,240.00	10,130.00	10,240.00	10,123.26	128,128
2026-05-20	10,160.00	10,200.00	10,010.00	10,160.00	10,044.18	277,116
2026-05-19	10,000.00	10,160.00	9,960.00	10,160.00	10,044.18	166,842
2026-05-18	10,000.00	10,030.00	9,930.00	9,950.00	9,836.57	104,418
2026-05-15	10,200.00	10,200.00	9,930.00	10,010.00	9,895.89	296,003
2026-05-14	10,060.00	10,190.00	10,020.00	10,110.00	9,994.75	203,224
2026-05-13	10,050.00	10,120.00	10,020.00	10,060.00	9,945.32	181,015
2026-05-12	10,090.00	10,130.00	10,000.00	10,050.00	9,935.43	160,632
2026-05-11	10,140.00	10,140.00	9,980.00	10,090.00	9,974.97	224,178
2026-05-08	10,160.00	10,210.00	10,110.00	10,190.00	10,073.83	176,537
2026-05-07	10,180.00	10,230.00	10,140.00	10,180.00	10,063.95	176,586
2026-05-06	10,200.00	10,310.00	10,110.00	10,200.00	10,083.72	375,939
2026-05-04	10,330.00	10,380.00	10,150.00	10,210.00	10,093.61	182,777
2026-04-30	10,250.00	10,390.00	10,220.00	10,390.00	10,271.55	69,245
2026-04-29	10,430.00	10,430.00	10,200.00	10,240.00	10,123.26	163,421
2026-04-28	10,500.00	10,550.00	10,390.00	10,430.00	10,311.10	91,706
2026-04-27	10,400.00	10,490.00	10,260.00	10,480.00	10,360.53	219,450
2026-04-24	10,360.00	10,420.00	10,320.00	10,330.00	10,212.24	109,453
2026-04-23	10,390.00	10,390.00	10,250.00	10,360.00	10,241.90	131,374
2026-04-22	10,270.00	10,380.00	10,270.00	10,330.00	10,212.24	146,960

← NewerPage 2 of 19 · 1,116 trading daysOlder →

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.