KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,900.00 | 8,900.00 | 8,670.00 | 8,700.00 | 8,600.82 | 120,430 |
| 2026-01-20 | 8,780.00 | 8,910.00 | 8,700.00 | 8,900.00 | 8,798.54 | 180,845 |
| 2026-01-19 | 8,780.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,670.02 | 156,606 |
| 2026-01-16 | 8,690.00 | 8,800.00 | 8,630.00 | 8,710.00 | 8,610.71 | 98,401 |
| 2026-01-15 | 8,650.00 | 8,690.00 | 8,570.00 | 8,640.00 | 8,541.50 | 150,335 |
| 2026-01-14 | 8,710.00 | 8,790.00 | 8,640.00 | 8,700.00 | 8,600.82 | 79,044 |
| 2026-01-13 | 8,700.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,610.71 | 81,882 |
| 2026-01-12 | 8,700.00 | 8,750.00 | 8,540.00 | 8,700.00 | 8,600.82 | 112,312 |
| 2026-01-09 | 8,670.00 | 8,730.00 | 8,580.00 | 8,700.00 | 8,600.82 | 191,416 |
| 2026-01-08 | 8,840.00 | 8,840.00 | 8,620.00 | 8,670.00 | 8,571.16 | 115,432 |
| 2026-01-07 | 8,790.00 | 8,895.00 | 8,670.00 | 8,730.00 | 8,630.48 | 145,424 |
| 2026-01-06 | 8,880.00 | 8,890.00 | 8,730.00 | 8,850.00 | 8,749.11 | 96,961 |
| 2026-01-05 | 8,820.00 | 8,890.00 | 8,650.00 | 8,870.00 | 8,768.88 | 172,713 |
| 2026-01-02 | 8,520.00 | 8,840.00 | 8,520.00 | 8,840.00 | 8,739.22 | 155,703 |
| 2025-12-30 | 8,730.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,590.93 | 105,438 |
| 2025-12-29 | 8,680.00 | 8,790.00 | 8,490.00 | 8,760.00 | 8,660.14 | 157,030 |
| 2025-12-26 | 8,700.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,551.39 | 94,351 |
| 2025-12-24 | 8,580.00 | 8,670.00 | 8,500.00 | 8,630.00 | 8,531.62 | 115,711 |
| 2025-12-23 | 8,650.00 | 8,690.00 | 8,450.00 | 8,640.00 | 8,541.50 | 201,267 |
| 2025-12-22 | 8,380.00 | 8,660.00 | 8,320.00 | 8,640.00 | 8,541.50 | 280,313 |
| 2025-12-19 | 8,240.00 | 8,390.00 | 8,240.00 | 8,380.00 | 8,284.47 | 174,770 |
| 2025-12-18 | 8,220.00 | 8,300.00 | 8,150.00 | 8,260.00 | 8,165.84 | 150,816 |
| 2025-12-17 | 8,300.00 | 8,400.00 | 8,120.00 | 8,220.00 | 8,126.29 | 222,541 |
| 2025-12-16 | 8,380.00 | 8,470.00 | 8,140.00 | 8,300.00 | 8,205.38 | 328,108 |
| 2025-12-15 | 8,400.00 | 8,750.00 | 8,150.00 | 8,290.00 | 8,195.49 | 1,656,246 |
| 2025-12-12 | 7,790.00 | 8,090.00 | 7,750.00 | 8,000.00 | 7,908.80 | 269,667 |
| 2025-12-11 | 7,980.00 | 8,090.00 | 7,550.00 | 7,790.00 | 7,701.19 | 600,033 |
| 2025-12-10 | 8,000.00 | 8,240.00 | 7,630.00 | 7,970.00 | 7,879.14 | 139,834 |
| 2025-12-09 | 7,970.00 | 8,000.00 | 7,730.00 | 8,000.00 | 7,908.80 | 109,877 |
| 2025-12-08 | 8,010.00 | 8,040.00 | 7,770.00 | 7,900.00 | 7,809.94 | 93,834 |
| 2025-12-05 | 7,810.00 | 8,020.00 | 7,760.00 | 8,010.00 | 7,918.69 | 150,413 |
| 2025-12-04 | 7,800.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,720.97 | 70,585 |
| 2025-12-03 | 7,840.00 | 7,850.00 | 7,630.00 | 7,800.00 | 7,711.08 | 156,923 |
| 2025-12-02 | 7,370.00 | 8,100.00 | 7,290.00 | 7,850.00 | 7,760.51 | 460,714 |
| 2025-12-01 | 7,140.00 | 7,380.00 | 7,090.00 | 7,370.00 | 7,285.98 | 92,439 |
| 2025-11-28 | 7,120.00 | 7,340.00 | 7,070.00 | 7,090.00 | 7,009.17 | 135,691 |
| 2025-11-27 | 6,890.00 | 7,170.00 | 6,850.00 | 7,140.00 | 7,058.60 | 155,602 |
| 2025-11-26 | 6,860.00 | 6,920.00 | 6,740.00 | 6,910.00 | 6,738.30 | 119,090 |
| 2025-11-25 | 6,880.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,689.54 | 115,528 |
| 2025-11-24 | 6,880.00 | 6,950.00 | 6,520.00 | 6,880.00 | 6,709.04 | 139,493 |
| 2025-11-21 | 6,900.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,689.54 | 64,956 |
| 2025-11-20 | 6,760.00 | 6,920.00 | 6,640.00 | 6,920.00 | 6,748.05 | 126,479 |
| 2025-11-19 | 6,630.00 | 6,800.00 | 6,520.00 | 6,750.00 | 6,582.27 | 88,258 |
| 2025-11-18 | 6,650.00 | 6,650.00 | 6,530.00 | 6,630.00 | 6,465.26 | 40,971 |
| 2025-11-17 | 6,760.00 | 6,840.00 | 6,590.00 | 6,650.00 | 6,484.76 | 82,540 |
| 2025-11-14 | 6,590.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,582.27 | 97,542 |
| 2025-11-13 | 6,460.00 | 6,600.00 | 6,360.00 | 6,600.00 | 6,436.00 | 53,830 |
| 2025-11-12 | 6,680.00 | 6,680.00 | 6,290.00 | 6,460.00 | 6,299.48 | 309,494 |
| 2025-11-11 | 6,840.00 | 6,940.00 | 6,610.00 | 6,680.00 | 6,514.01 | 165,866 |
| 2025-11-10 | 6,690.00 | 7,170.00 | 6,650.00 | 6,870.00 | 6,699.29 | 103,421 |
| 2025-11-07 | 6,660.00 | 6,770.00 | 6,580.00 | 6,740.00 | 6,572.52 | 206,349 |
| 2025-11-06 | 6,850.00 | 6,950.00 | 6,610.00 | 6,770.00 | 6,601.78 | 129,131 |
| 2025-11-05 | 6,900.00 | 7,010.00 | 6,800.00 | 6,860.00 | 6,689.54 | 301,339 |
| 2025-11-04 | 7,160.00 | 7,160.00 | 6,900.00 | 7,050.00 | 6,874.82 | 128,557 |
| 2025-11-03 | 7,090.00 | 7,170.00 | 6,990.00 | 7,170.00 | 6,991.84 | 90,517 |
| 2025-10-31 | 7,350.00 | 7,350.00 | 6,860.00 | 7,090.00 | 6,913.82 | 172,019 |
| 2025-10-30 | 7,120.00 | 7,410.00 | 7,020.00 | 7,270.00 | 7,089.35 | 156,282 |
| 2025-10-29 | 6,860.00 | 7,040.00 | 6,750.00 | 7,010.00 | 6,835.81 | 176,451 |
| 2025-10-28 | 6,870.00 | 6,890.00 | 6,580.00 | 6,860.00 | 6,689.54 | 94,033 |
| 2025-10-27 | 6,630.00 | 6,930.00 | 6,600.00 | 6,870.00 | 6,699.29 | 215,371 |
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.