KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,380.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,191.82 | 42,819 |
| 2025-07-23 | 5,380.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,191.82 | 55,619 |
| 2025-07-22 | 5,400.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,201.45 | 36,994 |
| 2025-07-21 | 5,350.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,201.45 | 50,566 |
| 2025-07-18 | 5,240.00 | 5,360.00 | 5,240.00 | 5,350.00 | 5,153.29 | 58,072 |
| 2025-07-17 | 5,220.00 | 5,330.00 | 5,190.00 | 5,320.00 | 5,124.39 | 43,591 |
| 2025-07-16 | 5,260.00 | 5,260.00 | 5,100.00 | 5,220.00 | 5,028.07 | 41,222 |
| 2025-07-15 | 5,280.00 | 5,280.00 | 5,180.00 | 5,200.00 | 5,008.80 | 58,163 |
| 2025-07-14 | 5,260.00 | 5,320.00 | 5,190.00 | 5,270.00 | 5,076.23 | 77,813 |
| 2025-07-11 | 5,300.00 | 5,320.00 | 5,190.00 | 5,270.00 | 5,076.23 | 82,371 |
| 2025-07-10 | 5,340.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,105.13 | 46,542 |
| 2025-07-09 | 5,400.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,143.65 | 42,707 |
| 2025-07-08 | 5,370.00 | 5,400.00 | 5,040.00 | 5,400.00 | 5,201.45 | 94,363 |
| 2025-07-07 | 5,390.00 | 5,390.00 | 5,280.00 | 5,340.00 | 5,143.65 | 39,222 |
| 2025-07-04 | 5,380.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,191.82 | 46,036 |
| 2025-07-03 | 5,400.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,191.82 | 55,201 |
| 2025-07-02 | 5,390.00 | 5,390.00 | 5,320.00 | 5,380.00 | 5,182.18 | 38,987 |
| 2025-07-01 | 5,410.00 | 5,420.00 | 5,330.00 | 5,390.00 | 5,191.82 | 37,580 |
| 2025-06-30 | 5,420.00 | 5,430.00 | 5,370.00 | 5,410.00 | 5,211.08 | 31,465 |
| 2025-06-27 | 5,390.00 | 5,440.00 | 5,280.00 | 5,420.00 | 5,220.71 | 67,986 |
| 2025-06-26 | 5,380.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,191.82 | 30,700 |
| 2025-06-25 | 5,260.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,182.18 | 81,304 |
| 2025-06-24 | 5,220.00 | 5,320.00 | 5,190.00 | 5,280.00 | 5,085.86 | 100,540 |
| 2025-06-23 | 5,210.00 | 5,220.00 | 5,160.00 | 5,220.00 | 5,028.07 | 37,179 |
| 2025-06-20 | 5,210.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,018.43 | 89,749 |
| 2025-06-19 | 5,240.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,018.43 | 105,622 |
| 2025-06-18 | 5,250.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,037.70 | 119,622 |
| 2025-06-17 | 5,100.00 | 5,250.00 | 5,060.00 | 5,250.00 | 5,056.96 | 105,563 |
| 2025-06-16 | 5,170.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,912.48 | 102,541 |
| 2025-06-13 | 5,200.00 | 5,230.00 | 5,080.00 | 5,180.00 | 4,989.54 | 158,141 |
| 2025-06-12 | 5,140.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,008.80 | 164,618 |
| 2025-06-11 | 5,140.00 | 5,230.00 | 5,040.00 | 5,140.00 | 4,951.01 | 80,448 |
| 2025-06-10 | 5,110.00 | 5,200.00 | 5,000.00 | 5,190.00 | 4,999.17 | 61,511 |
| 2025-06-09 | 5,130.00 | 5,130.00 | 4,985.00 | 5,080.00 | 4,893.21 | 78,572 |
| 2025-06-05 | 5,200.00 | 5,210.00 | 5,030.00 | 5,130.00 | 4,941.38 | 78,659 |
| 2025-06-04 | 5,120.00 | 5,240.00 | 5,050.00 | 5,120.00 | 4,931.74 | 91,206 |
| 2025-06-02 | 5,120.00 | 5,150.00 | 5,000.00 | 5,060.00 | 4,873.95 | 73,670 |
| 2025-05-30 | 5,160.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,941.38 | 30,772 |
| 2025-05-29 | 5,080.00 | 5,170.00 | 5,080.00 | 5,150.00 | 4,960.64 | 51,694 |
| 2025-05-28 | 5,180.00 | 5,200.00 | 5,070.00 | 5,150.00 | 4,870.10 | 48,763 |
| 2025-05-27 | 5,250.00 | 5,250.00 | 5,140.00 | 5,180.00 | 4,898.47 | 29,134 |
| 2025-05-26 | 5,210.00 | 5,240.00 | 5,120.00 | 5,220.00 | 4,936.29 | 34,790 |
| 2025-05-23 | 5,200.00 | 5,230.00 | 5,170.00 | 5,210.00 | 4,926.84 | 16,048 |
| 2025-05-22 | 5,220.00 | 5,220.00 | 5,130.00 | 5,200.00 | 4,917.38 | 27,522 |
| 2025-05-21 | 5,200.00 | 5,250.00 | 5,180.00 | 5,220.00 | 4,936.29 | 31,646 |
| 2025-05-20 | 5,150.00 | 5,200.00 | 5,150.00 | 5,200.00 | 4,917.38 | 23,303 |
| 2025-05-19 | 5,250.00 | 5,310.00 | 5,120.00 | 5,150.00 | 4,870.10 | 40,130 |
| 2025-05-16 | 5,200.00 | 5,250.00 | 5,120.00 | 5,250.00 | 4,964.66 | 35,243 |
| 2025-05-15 | 5,380.00 | 5,380.00 | 5,160.00 | 5,200.00 | 4,917.38 | 59,871 |
| 2025-05-14 | 5,410.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,087.60 | 41,827 |
| 2025-05-13 | 5,320.00 | 5,430.00 | 5,250.00 | 5,410.00 | 5,115.97 | 161,215 |
| 2025-05-12 | 5,180.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,030.86 | 190,132 |
| 2025-05-09 | 5,130.00 | 5,180.00 | 5,110.00 | 5,160.00 | 4,879.55 | 77,435 |
| 2025-05-08 | 5,080.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,822.81 | 13,568 |
| 2025-05-07 | 5,120.00 | 5,150.00 | 5,040.00 | 5,080.00 | 4,803.90 | 42,596 |
| 2025-05-02 | 5,000.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,813.36 | 33,142 |
| 2025-04-30 | 5,010.00 | 5,070.00 | 5,000.00 | 5,000.00 | 4,728.25 | 25,133 |
| 2025-04-29 | 5,020.00 | 5,050.00 | 5,005.00 | 5,050.00 | 4,775.53 | 25,320 |
| 2025-04-28 | 4,995.00 | 5,030.00 | 4,990.00 | 5,020.00 | 4,747.16 | 25,973 |
| 2025-04-25 | 5,010.00 | 5,010.00 | 4,970.00 | 4,995.00 | 4,723.52 | 16,174 |
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.