KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,200.00 | 10,290.00 | 10,170.00 | 10,280.00 | 10,162.81 | 189,674 |
| 2026-04-20 | 10,200.00 | 10,250.00 | 10,110.00 | 10,200.00 | 10,083.72 | 158,835 |
| 2026-04-17 | 10,220.00 | 10,230.00 | 10,150.00 | 10,220.00 | 10,103.49 | 116,885 |
| 2026-04-16 | 10,210.00 | 10,290.00 | 10,150.00 | 10,220.00 | 10,103.49 | 156,558 |
| 2026-04-15 | 10,250.00 | 10,320.00 | 10,130.00 | 10,220.00 | 10,103.49 | 435,206 |
| 2026-04-14 | 10,200.00 | 10,230.00 | 10,030.00 | 10,230.00 | 10,113.38 | 251,581 |
| 2026-04-13 | 10,000.00 | 10,300.00 | 9,910.00 | 10,150.00 | 10,034.29 | 501,591 |
| 2026-04-10 | 10,000.00 | 10,050.00 | 9,660.00 | 9,750.00 | 9,638.85 | 117,387 |
| 2026-04-09 | 9,790.00 | 10,050.00 | 9,660.00 | 9,980.00 | 9,866.23 | 162,666 |
| 2026-04-08 | 9,710.00 | 9,850.00 | 9,610.00 | 9,770.00 | 9,658.62 | 94,084 |
| 2026-04-07 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,579.53 | 51,461 |
| 2026-04-06 | 9,600.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,490.56 | 69,817 |
| 2026-04-03 | 9,630.00 | 9,660.00 | 9,490.00 | 9,620.00 | 9,510.33 | 52,498 |
| 2026-04-02 | 9,700.00 | 9,780.00 | 9,480.00 | 9,610.00 | 9,500.45 | 58,090 |
| 2026-04-01 | 9,600.00 | 9,680.00 | 9,300.00 | 9,680.00 | 9,569.65 | 70,494 |
| 2026-03-31 | 9,680.00 | 9,680.00 | 9,380.00 | 9,500.00 | 9,391.70 | 90,644 |
| 2026-03-30 | 9,690.00 | 9,690.00 | 9,350.00 | 9,530.00 | 9,421.36 | 98,601 |
| 2026-03-27 | 9,720.00 | 9,720.00 | 9,540.00 | 9,690.00 | 9,579.53 | 76,559 |
| 2026-03-26 | 9,800.00 | 9,800.00 | 9,560.00 | 9,710.00 | 9,599.31 | 60,377 |
| 2026-03-25 | 9,640.00 | 9,800.00 | 9,560.00 | 9,780.00 | 9,668.51 | 102,738 |
| 2026-03-24 | 9,470.00 | 9,690.00 | 9,470.00 | 9,640.00 | 9,530.10 | 42,322 |
| 2026-03-23 | 9,370.00 | 9,750.00 | 9,300.00 | 9,630.00 | 9,520.22 | 71,694 |
| 2026-03-20 | 9,400.00 | 9,800.00 | 9,400.00 | 9,640.00 | 9,530.10 | 178,943 |
| 2026-03-19 | 9,230.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,273.07 | 141,288 |
| 2026-03-18 | 9,280.00 | 9,380.00 | 9,140.00 | 9,270.00 | 9,164.32 | 151,241 |
| 2026-03-17 | 9,400.00 | 9,400.00 | 9,190.00 | 9,280.00 | 9,174.21 | 290,963 |
| 2026-03-16 | 9,240.00 | 9,490.00 | 9,180.00 | 9,330.00 | 9,223.64 | 115,124 |
| 2026-03-13 | 10,110.00 | 10,110.00 | 9,170.00 | 9,400.00 | 9,292.84 | 399,156 |
| 2026-03-12 | 9,050.00 | 9,840.00 | 9,050.00 | 9,810.00 | 9,698.17 | 959,668 |
| 2026-03-11 | 9,120.00 | 9,140.00 | 8,900.00 | 9,030.00 | 8,927.06 | 155,930 |
| 2026-03-10 | 9,200.00 | 9,280.00 | 8,670.00 | 9,100.00 | 8,996.26 | 264,559 |
| 2026-03-09 | 9,270.00 | 9,270.00 | 9,030.00 | 9,220.00 | 9,114.89 | 99,107 |
| 2026-03-06 | 9,100.00 | 9,350.00 | 9,030.00 | 9,270.00 | 9,164.32 | 76,018 |
| 2026-03-05 | 8,730.00 | 9,200.00 | 8,730.00 | 9,190.00 | 9,085.23 | 160,607 |
| 2026-03-04 | 8,960.00 | 9,070.00 | 8,530.00 | 8,630.00 | 8,531.62 | 261,133 |
| 2026-03-03 | 9,070.00 | 9,120.00 | 8,930.00 | 8,960.00 | 8,857.86 | 483,563 |
| 2026-02-27 | 9,350.00 | 9,350.00 | 9,030.00 | 9,100.00 | 8,996.26 | 111,570 |
| 2026-02-26 | 9,240.00 | 9,460.00 | 9,180.00 | 9,360.00 | 9,253.30 | 157,245 |
| 2026-02-25 | 9,070.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,124.78 | 155,868 |
| 2026-02-24 | 8,920.00 | 9,070.00 | 8,860.00 | 9,060.00 | 8,956.72 | 471,653 |
| 2026-02-23 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,897.40 | 142,020 |
| 2026-02-20 | 8,920.00 | 8,920.00 | 8,740.00 | 8,820.00 | 8,719.45 | 104,608 |
| 2026-02-19 | 9,090.00 | 9,090.00 | 8,850.00 | 8,920.00 | 8,818.31 | 87,584 |
| 2026-02-13 | 8,900.00 | 9,080.00 | 8,880.00 | 8,960.00 | 8,857.86 | 160,988 |
| 2026-02-12 | 8,800.00 | 8,970.00 | 8,800.00 | 8,900.00 | 8,798.54 | 105,066 |
| 2026-02-11 | 8,770.00 | 8,890.00 | 8,760.00 | 8,820.00 | 8,719.45 | 48,463 |
| 2026-02-10 | 8,810.00 | 8,900.00 | 8,740.00 | 8,820.00 | 8,719.45 | 54,804 |
| 2026-02-09 | 8,730.00 | 8,880.00 | 8,730.00 | 8,800.00 | 8,699.68 | 64,325 |
| 2026-02-06 | 8,790.00 | 8,890.00 | 8,720.00 | 8,830.00 | 8,729.34 | 81,533 |
| 2026-02-05 | 8,850.00 | 8,980.00 | 8,770.00 | 8,900.00 | 8,798.54 | 92,594 |
| 2026-02-04 | 8,760.00 | 8,880.00 | 8,750.00 | 8,860.00 | 8,759.00 | 69,362 |
| 2026-02-03 | 8,730.00 | 8,850.00 | 8,730.00 | 8,820.00 | 8,719.45 | 132,140 |
| 2026-02-02 | 8,750.00 | 8,810.00 | 8,700.00 | 8,740.00 | 8,640.36 | 81,167 |
| 2026-01-30 | 8,800.00 | 8,880.00 | 8,750.00 | 8,760.00 | 8,660.14 | 141,984 |
| 2026-01-29 | 8,880.00 | 8,880.00 | 8,760.00 | 8,880.00 | 8,778.77 | 93,093 |
| 2026-01-28 | 8,910.00 | 8,910.00 | 8,790.00 | 8,880.00 | 8,778.77 | 102,991 |
| 2026-01-27 | 8,970.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,808.43 | 155,286 |
| 2026-01-26 | 8,890.00 | 8,980.00 | 8,730.00 | 8,960.00 | 8,857.86 | 271,345 |
| 2026-01-23 | 8,750.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,689.79 | 73,779 |
| 2026-01-22 | 8,690.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,640.36 | 202,872 |
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.