Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 417310.KO stock page

KORAMCO The One REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,995.005,000.004,940.005,000.004,728.2514,041
2025-04-234,920.004,995.004,910.004,995.004,723.5221,624
2025-04-224,925.004,935.004,895.004,920.004,652.6018,850
2025-04-214,930.004,950.004,905.004,950.004,680.9733,060
2025-04-184,910.004,930.004,880.004,930.004,662.0521,944
2025-04-174,895.004,950.004,890.004,910.004,643.1427,827
2025-04-164,895.004,900.004,875.004,895.004,628.9618,053
2025-04-154,825.004,910.004,810.004,895.004,628.9626,512
2025-04-144,820.004,865.004,795.004,805.004,543.8521,495
2025-04-114,800.004,890.004,780.004,820.004,558.0327,383
2025-04-104,710.004,900.004,710.004,800.004,539.1219,165
2025-04-094,810.004,810.004,660.004,710.004,454.0130,234
2025-04-084,765.004,845.004,690.004,810.004,548.5857,844
2025-04-074,890.004,905.004,700.004,765.004,506.0257,789
2025-04-044,900.004,900.004,780.004,890.004,624.2331,067
2025-04-034,895.004,910.004,615.004,900.004,633.6816,933
2025-04-024,885.004,895.004,870.004,895.004,628.9622,590
2025-04-014,915.004,930.004,875.004,885.004,619.5019,059
2025-03-314,920.004,935.004,875.004,915.004,647.8722,346
2025-03-284,910.004,910.004,895.004,910.004,643.1430,971
2025-03-274,905.004,920.004,865.004,910.004,643.1420,185
2025-03-264,910.004,920.004,895.004,905.004,638.4121,023
2025-03-254,900.004,955.004,875.004,910.004,643.1421,827
2025-03-244,950.004,950.004,855.004,900.004,633.6811,342
2025-03-214,940.004,950.004,705.004,950.004,680.9717,110
2025-03-204,950.004,950.004,900.004,940.004,671.5155,475
2025-03-194,905.004,950.004,870.004,950.004,680.9751,107
2025-03-184,910.004,965.004,870.004,900.004,633.6833,321
2025-03-174,925.004,940.004,850.004,910.004,643.1426,328
2025-03-144,855.004,930.004,790.004,885.004,619.5041,022
2025-03-134,865.004,940.004,840.004,840.004,576.9538,371
2025-03-124,940.004,965.004,895.004,930.004,662.0520,424
2025-03-114,960.004,970.004,905.004,940.004,671.5127,075
2025-03-104,970.004,985.004,930.004,960.004,690.4231,143
2025-03-074,895.005,200.004,865.004,970.004,699.8866,139
2025-03-064,790.004,895.004,780.004,895.004,628.9638,901
2025-03-054,750.004,780.004,740.004,780.004,520.2119,201
2025-03-044,740.004,780.004,720.004,750.004,491.8433,504
2025-02-284,780.004,790.004,735.004,775.004,515.4835,051
2025-02-274,745.004,780.004,725.004,780.004,520.2134,269
2025-02-264,750.004,820.004,750.004,800.004,450.2339,631
2025-02-254,770.004,815.004,770.004,800.004,450.2342,068
2025-02-244,725.004,800.004,725.004,790.004,440.9639,819
2025-02-214,725.004,795.004,705.004,750.004,403.8752,945
2025-02-204,680.004,730.004,625.004,725.004,380.6942,820
2025-02-194,620.004,680.004,585.004,680.004,338.9767,184
2025-02-184,570.004,625.004,560.004,620.004,283.3554,226
2025-02-174,525.004,575.004,520.004,570.004,236.9938,549
2025-02-144,510.004,550.004,490.004,525.004,195.2718,328
2025-02-134,555.004,555.004,480.004,505.004,176.7333,711
2025-02-124,570.004,575.004,510.004,535.004,204.5423,150
2025-02-114,490.004,570.004,490.004,570.004,236.9926,745
2025-02-104,500.004,570.004,490.004,545.004,213.8124,917
2025-02-074,550.004,585.004,480.004,515.004,186.0055,449
2025-02-064,540.004,585.004,505.004,575.004,241.6217,107
2025-02-054,580.004,585.004,515.004,520.004,190.6322,572
2025-02-044,570.004,600.004,555.004,580.004,246.2622,380
2025-02-034,595.004,600.004,505.004,570.004,236.9941,044
2025-01-314,535.004,595.004,510.004,595.004,260.1759,837
2025-01-244,520.004,560.004,490.004,555.004,223.0833,456
← NewerPage 7 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-288,974.0000 KRW
2026-05-28114.0000 KRW
2025-11-2794.0000 KRW
2025-08-2872.0000 KRW
2025-05-2994.0000 KRW
2025-02-2794.0000 KRW
2024-11-2895.0000 KRW
2024-08-2971.0000 KRW
2024-05-3090.0000 KRW
2024-02-2894.0000 KRW
2023-11-2990.0000 KRW
2023-08-3066.0000 KRW
2023-05-3081.0000 KRW
2023-02-2783.0000 KRW
2022-11-2985.0000 KRW
2022-08-3060.0000 KRW
2022-05-3084.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.