KORAMCO The One REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,865.00 | 4,885.00 | 4,800.00 | 4,810.00 | 4,369.17 | 39,079 |
| 2024-10-28 | 4,895.00 | 4,920.00 | 4,740.00 | 4,840.00 | 4,396.42 | 56,735 |
| 2024-10-25 | 4,980.00 | 4,985.00 | 4,850.00 | 4,890.00 | 4,441.84 | 70,086 |
| 2024-10-24 | 4,940.00 | 5,010.00 | 4,900.00 | 4,980.00 | 4,523.59 | 39,628 |
| 2024-10-23 | 5,010.00 | 5,010.00 | 4,950.00 | 4,955.00 | 4,500.88 | 25,263 |
| 2024-10-22 | 4,995.00 | 4,995.00 | 4,950.00 | 4,995.00 | 4,537.21 | 15,360 |
| 2024-10-21 | 4,965.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,532.67 | 21,405 |
| 2024-10-18 | 4,990.00 | 4,995.00 | 4,935.00 | 4,965.00 | 4,509.96 | 17,137 |
| 2024-10-17 | 4,995.00 | 5,010.00 | 4,960.00 | 4,990.00 | 4,532.67 | 16,174 |
| 2024-10-16 | 5,040.00 | 5,040.00 | 4,985.00 | 4,995.00 | 4,537.21 | 19,900 |
| 2024-10-15 | 5,010.00 | 5,030.00 | 4,985.00 | 5,020.00 | 4,559.92 | 23,602 |
| 2024-10-14 | 5,000.00 | 5,030.00 | 4,990.00 | 4,995.00 | 4,537.21 | 18,816 |
| 2024-10-11 | 4,980.00 | 5,040.00 | 4,945.00 | 5,000.00 | 4,541.76 | 32,970 |
| 2024-10-10 | 4,980.00 | 4,995.00 | 4,915.00 | 4,980.00 | 4,523.59 | 21,394 |
| 2024-10-08 | 4,905.00 | 4,980.00 | 4,870.00 | 4,980.00 | 4,523.59 | 54,060 |
| 2024-10-07 | 4,860.00 | 4,950.00 | 4,835.00 | 4,880.00 | 4,432.75 | 51,040 |
| 2024-10-04 | 4,950.00 | 5,000.00 | 4,810.00 | 4,850.00 | 4,405.50 | 31,840 |
| 2024-10-02 | 4,955.00 | 4,990.00 | 4,915.00 | 4,950.00 | 4,496.34 | 60,147 |
| 2024-09-30 | 5,000.00 | 5,000.00 | 4,945.00 | 4,955.00 | 4,500.88 | 34,891 |
| 2024-09-27 | 5,060.00 | 5,060.00 | 4,685.00 | 5,000.00 | 4,541.76 | 78,134 |
| 2024-09-26 | 5,060.00 | 5,060.00 | 4,935.00 | 4,945.00 | 4,491.80 | 48,829 |
| 2024-09-25 | 4,995.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,532.67 | 35,450 |
| 2024-09-24 | 4,985.00 | 5,020.00 | 4,890.00 | 4,995.00 | 4,537.21 | 64,814 |
| 2024-09-23 | 5,000.00 | 5,000.00 | 4,660.00 | 4,900.00 | 4,450.92 | 103,584 |
| 2024-09-20 | 5,040.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,541.76 | 78,839 |
| 2024-09-19 | 5,050.00 | 5,050.00 | 4,985.00 | 5,030.00 | 4,569.01 | 47,602 |
| 2024-09-13 | 5,090.00 | 5,090.00 | 4,995.00 | 5,020.00 | 4,559.92 | 55,220 |
| 2024-09-12 | 5,100.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,614.42 | 55,065 |
| 2024-09-11 | 5,080.00 | 5,080.00 | 5,010.00 | 5,070.00 | 4,605.34 | 44,704 |
| 2024-09-10 | 5,050.00 | 5,080.00 | 5,020.00 | 5,080.00 | 4,614.42 | 44,591 |
| 2024-09-09 | 5,100.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,614.42 | 13,704 |
| 2024-09-06 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,632.59 | 17,160 |
| 2024-09-05 | 5,060.00 | 5,080.00 | 5,040.00 | 5,040.00 | 4,578.09 | 21,969 |
| 2024-09-04 | 5,030.00 | 5,100.00 | 5,020.00 | 5,030.00 | 4,569.01 | 37,668 |
| 2024-09-03 | 5,150.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,605.34 | 42,731 |
| 2024-09-02 | 5,160.00 | 5,160.00 | 5,090.00 | 5,130.00 | 4,659.84 | 29,374 |
| 2024-08-30 | 5,170.00 | 5,190.00 | 5,130.00 | 5,160.00 | 4,687.09 | 27,714 |
| 2024-08-29 | 5,200.00 | 5,210.00 | 5,140.00 | 5,170.00 | 4,696.18 | 23,932 |
| 2024-08-28 | 5,160.00 | 5,230.00 | 5,160.00 | 5,210.00 | 4,668.02 | 26,065 |
| 2024-08-27 | 5,210.00 | 5,240.00 | 5,170.00 | 5,210.00 | 4,668.02 | 45,744 |
| 2024-08-26 | 5,220.00 | 5,240.00 | 5,190.00 | 5,210.00 | 4,668.02 | 44,485 |
| 2024-08-23 | 5,210.00 | 5,210.00 | 5,150.00 | 5,210.00 | 4,668.02 | 21,486 |
| 2024-08-22 | 5,200.00 | 5,210.00 | 5,170.00 | 5,210.00 | 4,668.02 | 24,781 |
| 2024-08-21 | 5,220.00 | 5,220.00 | 5,140.00 | 5,200.00 | 4,659.06 | 19,970 |
| 2024-08-20 | 5,220.00 | 5,240.00 | 5,130.00 | 5,220.00 | 4,676.98 | 36,772 |
| 2024-08-19 | 5,220.00 | 5,240.00 | 5,190.00 | 5,220.00 | 4,676.98 | 19,325 |
| 2024-08-16 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 4,676.98 | 28,033 |
| 2024-08-14 | 5,190.00 | 5,210.00 | 5,150.00 | 5,210.00 | 4,668.02 | 16,676 |
| 2024-08-13 | 5,180.00 | 5,200.00 | 5,160.00 | 5,190.00 | 4,650.10 | 24,693 |
| 2024-08-12 | 5,070.00 | 5,180.00 | 5,070.00 | 5,180.00 | 4,641.14 | 27,020 |
| 2024-08-09 | 5,120.00 | 5,140.00 | 5,060.00 | 5,070.00 | 4,542.58 | 35,981 |
| 2024-08-08 | 5,190.00 | 5,190.00 | 5,060.00 | 5,090.00 | 4,560.50 | 47,591 |
| 2024-08-07 | 5,110.00 | 5,170.00 | 5,050.00 | 5,170.00 | 4,632.18 | 34,981 |
| 2024-08-06 | 4,975.00 | 5,130.00 | 4,975.00 | 5,060.00 | 4,533.62 | 36,303 |
| 2024-08-05 | 5,180.00 | 5,180.00 | 4,900.00 | 4,970.00 | 4,452.98 | 116,018 |
| 2024-08-02 | 5,200.00 | 5,200.00 | 5,150.00 | 5,170.00 | 4,632.18 | 46,710 |
| 2024-08-01 | 5,150.00 | 5,190.00 | 5,150.00 | 5,180.00 | 4,641.14 | 19,353 |
| 2024-07-31 | 5,150.00 | 5,180.00 | 5,140.00 | 5,170.00 | 4,632.18 | 153,589 |
| 2024-07-30 | 5,140.00 | 5,170.00 | 5,120.00 | 5,150.00 | 4,614.26 | 63,990 |
| 2024-07-29 | 5,200.00 | 5,200.00 | 5,110.00 | 5,140.00 | 4,605.30 | 38,838 |
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.