KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,830.00 | 6,830.00 | 6,560.00 | 6,620.00 | 6,455.50 | 222,326 |
| 2025-10-23 | 6,700.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,611.53 | 263,402 |
| 2025-10-22 | 6,720.00 | 6,740.00 | 6,610.00 | 6,700.00 | 6,533.52 | 67,549 |
| 2025-10-21 | 6,880.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,553.02 | 242,914 |
| 2025-10-20 | 6,800.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,699.29 | 132,897 |
| 2025-10-17 | 6,670.00 | 6,880.00 | 6,550.00 | 6,750.00 | 6,582.27 | 198,139 |
| 2025-10-16 | 6,970.00 | 6,970.00 | 6,650.00 | 6,670.00 | 6,504.26 | 262,039 |
| 2025-10-15 | 6,600.00 | 6,960.00 | 6,580.00 | 6,930.00 | 6,757.80 | 199,992 |
| 2025-10-14 | 6,570.00 | 6,700.00 | 6,520.00 | 6,580.00 | 6,416.50 | 158,395 |
| 2025-10-13 | 6,570.00 | 6,580.00 | 6,390.00 | 6,580.00 | 6,416.50 | 181,346 |
| 2025-10-10 | 6,510.00 | 6,700.00 | 6,410.00 | 6,590.00 | 6,426.25 | 288,265 |
| 2025-10-02 | 6,670.00 | 6,670.00 | 6,350.00 | 6,510.00 | 6,348.24 | 223,174 |
| 2025-10-01 | 6,350.00 | 6,640.00 | 6,220.00 | 6,530.00 | 6,367.74 | 178,242 |
| 2025-09-30 | 6,380.00 | 6,450.00 | 6,200.00 | 6,250.00 | 6,094.70 | 223,627 |
| 2025-09-29 | 6,530.00 | 6,530.00 | 6,210.00 | 6,380.00 | 6,221.47 | 264,095 |
| 2025-09-26 | 6,490.00 | 6,550.00 | 6,430.00 | 6,530.00 | 6,367.74 | 150,342 |
| 2025-09-25 | 6,400.00 | 6,500.00 | 6,310.00 | 6,470.00 | 6,309.23 | 88,769 |
| 2025-09-24 | 6,360.00 | 6,400.00 | 6,270.00 | 6,400.00 | 6,240.97 | 82,195 |
| 2025-09-23 | 6,680.00 | 6,680.00 | 6,260.00 | 6,360.00 | 6,201.96 | 290,990 |
| 2025-09-22 | 6,300.00 | 6,620.00 | 6,280.00 | 6,560.00 | 6,396.99 | 1,358,612 |
| 2025-09-19 | 6,520.00 | 6,540.00 | 6,250.00 | 6,250.00 | 6,094.70 | 129,242 |
| 2025-09-18 | 6,360.00 | 6,660.00 | 6,360.00 | 6,500.00 | 6,338.49 | 271,440 |
| 2025-09-17 | 6,280.00 | 6,750.00 | 6,270.00 | 6,480.00 | 6,318.98 | 304,379 |
| 2025-09-16 | 6,190.00 | 6,280.00 | 6,160.00 | 6,280.00 | 6,123.95 | 140,514 |
| 2025-09-15 | 6,130.00 | 6,190.00 | 6,000.00 | 6,190.00 | 6,036.19 | 75,066 |
| 2025-09-12 | 5,910.00 | 6,130.00 | 5,880.00 | 6,110.00 | 5,958.18 | 116,365 |
| 2025-09-11 | 5,840.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,763.15 | 57,481 |
| 2025-09-10 | 5,760.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,675.38 | 58,271 |
| 2025-09-09 | 5,720.00 | 5,760.00 | 5,640.00 | 5,760.00 | 5,616.87 | 59,675 |
| 2025-09-08 | 5,700.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,577.87 | 76,459 |
| 2025-09-05 | 5,660.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,558.36 | 55,698 |
| 2025-09-04 | 5,670.00 | 5,840.00 | 5,560.00 | 5,660.00 | 5,519.36 | 68,363 |
| 2025-09-03 | 5,680.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,529.11 | 84,939 |
| 2025-09-02 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,538.86 | 62,756 |
| 2025-09-01 | 5,780.00 | 5,850.00 | 5,730.00 | 5,780.00 | 5,636.38 | 53,299 |
| 2025-08-29 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,636.38 | 60,571 |
| 2025-08-28 | 5,820.00 | 5,910.00 | 5,810.00 | 5,850.00 | 5,704.64 | 88,487 |
| 2025-08-27 | 5,730.00 | 5,890.00 | 5,730.00 | 5,890.00 | 5,673.43 | 209,223 |
| 2025-08-26 | 5,820.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,615.64 | 31,196 |
| 2025-08-25 | 5,840.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,606.01 | 94,960 |
| 2025-08-22 | 5,550.00 | 5,830.00 | 5,550.00 | 5,810.00 | 5,596.37 | 236,075 |
| 2025-08-21 | 5,470.00 | 5,710.00 | 5,420.00 | 5,690.00 | 5,480.79 | 181,602 |
| 2025-08-20 | 5,480.00 | 5,480.00 | 5,410.00 | 5,460.00 | 5,259.24 | 31,369 |
| 2025-08-19 | 5,440.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,278.51 | 52,265 |
| 2025-08-18 | 5,430.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,278.51 | 63,001 |
| 2025-08-14 | 5,540.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,230.35 | 309,762 |
| 2025-08-13 | 5,520.00 | 5,540.00 | 5,470.00 | 5,540.00 | 5,336.30 | 40,826 |
| 2025-08-12 | 5,520.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,307.40 | 23,442 |
| 2025-08-11 | 5,440.00 | 5,530.00 | 5,330.00 | 5,520.00 | 5,317.04 | 86,285 |
| 2025-08-08 | 5,310.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,172.55 | 93,211 |
| 2025-08-07 | 5,310.00 | 5,380.00 | 5,280.00 | 5,290.00 | 5,095.49 | 59,968 |
| 2025-08-06 | 5,390.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,105.13 | 51,321 |
| 2025-08-05 | 5,300.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,191.82 | 48,914 |
| 2025-08-04 | 5,280.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,105.13 | 59,792 |
| 2025-08-01 | 5,300.00 | 5,330.00 | 5,250.00 | 5,260.00 | 5,066.60 | 34,796 |
| 2025-07-31 | 5,330.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,105.13 | 11,452 |
| 2025-07-30 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | 5,134.02 | 20,651 |
| 2025-07-29 | 5,390.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,182.18 | 22,682 |
| 2025-07-28 | 5,390.00 | 5,400.00 | 5,320.00 | 5,400.00 | 5,201.45 | 34,152 |
| 2025-07-25 | 5,400.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,201.45 | 46,199 |
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.