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
2025-01-234,460.004,520.004,430.004,515.004,186.0036,581
2025-01-224,445.004,460.004,420.004,450.004,125.7337,834
2025-01-214,400.004,450.004,400.004,430.004,107.1926,180
2025-01-204,400.004,460.004,400.004,440.004,116.4640,472
2025-01-174,445.004,475.004,400.004,420.004,097.9250,396
2025-01-164,390.004,445.004,375.004,445.004,121.1035,408
2025-01-154,475.004,475.004,400.004,410.004,088.6513,569
2025-01-144,450.004,465.004,380.004,425.004,102.5527,595
2025-01-134,405.004,600.004,375.004,425.004,102.5528,287
2025-01-104,405.004,520.004,390.004,410.004,088.6595,413
2025-01-094,495.004,495.004,275.004,405.004,084.01182,242
2025-01-084,480.004,480.004,420.004,460.004,135.0036,651
2025-01-074,415.004,480.004,395.004,450.004,125.7351,996
2025-01-064,405.004,410.004,365.004,410.004,088.6534,586
2025-01-034,395.004,395.004,325.004,365.004,046.9346,109
2025-01-024,220.004,345.004,220.004,340.004,023.7541,657
2024-12-304,205.004,230.004,205.004,220.003,912.4920,234
2024-12-274,240.004,240.004,205.004,205.003,898.5915,790
2024-12-264,245.004,245.004,160.004,230.003,921.7660,910
2024-12-244,150.004,245.004,115.004,225.003,917.1365,763
2024-12-234,220.004,220.004,075.004,135.003,833.6955,308
2024-12-204,210.004,210.004,090.004,095.003,796.6029,106
2024-12-194,135.004,235.004,070.004,150.003,847.59113,681
2024-12-184,200.004,200.004,110.004,135.003,833.6999,557
2024-12-174,330.004,340.004,085.004,200.003,893.9598,206
2024-12-164,365.004,390.004,190.004,240.003,931.0494,856
2024-12-134,400.004,440.004,300.004,350.004,033.0282,377
2024-12-124,450.004,535.004,330.004,410.004,088.6575,089
2024-12-114,355.004,455.004,305.004,450.004,125.7318,202
2024-12-104,355.004,370.004,200.004,355.004,037.6617,122
2024-12-094,340.004,400.003,950.004,295.003,982.0334,133
2024-12-064,455.004,525.004,335.004,390.004,070.1034,924
2024-12-054,490.004,515.004,400.004,425.004,102.5520,090
2024-12-044,470.004,520.004,410.004,460.004,135.0039,824
2024-12-034,620.004,620.004,475.004,480.004,153.5539,355
2024-12-024,700.004,710.004,525.004,555.004,223.0832,323
2024-11-294,700.004,705.004,575.004,600.004,264.8048,501
2024-11-284,650.004,745.004,605.004,700.004,357.5255,335
2024-11-274,710.004,710.004,675.004,690.004,260.1726,355
2024-11-264,705.004,705.004,650.004,685.004,255.6318,583
2024-11-254,700.004,750.004,645.004,680.004,251.0855,792
2024-11-224,745.004,745.004,460.004,700.004,269.2527,458
2024-11-214,590.004,715.004,570.004,715.004,282.8838,848
2024-11-204,550.004,585.004,520.004,585.004,164.7945,543
2024-11-194,455.004,550.004,395.004,550.004,133.0035,034
2024-11-184,470.004,515.004,370.004,455.004,046.7088,373
2024-11-154,385.004,445.004,320.004,365.003,964.9547,645
2024-11-144,430.004,490.004,365.004,380.003,978.5824,936
2024-11-134,495.004,495.004,370.004,425.004,019.4576,668
2024-11-124,510.004,510.004,315.004,380.003,978.58102,410
2024-11-114,600.004,630.004,410.004,410.004,005.83104,526
2024-11-084,740.004,740.004,570.004,600.004,178.4271,722
2024-11-074,770.004,795.004,700.004,725.004,291.9637,111
2024-11-064,785.004,870.004,695.004,770.004,332.8342,608
2024-11-054,780.004,875.004,775.004,825.004,382.7918,894
2024-11-044,780.004,830.004,770.004,780.004,341.9218,376
2024-11-014,850.004,850.004,790.004,835.004,391.8822,559
2024-10-314,815.004,880.004,780.004,840.004,396.4249,084
2024-10-304,810.004,835.004,765.004,815.004,373.7139,418
2024-10-294,865.004,885.004,800.004,810.004,369.1739,079
← NewerPage 8 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.