Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 9,230.00
+170.00 (1.88%)
Last updated: Feb 25, 2026, 3:00 PM KST
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9,070.00 | 9,200.00 | 8,930.00 | 9,110.00 | - | 0.55% | 68,412 |
| Feb 24, 2026 | 8,920.00 | 9,070.00 | 8,860.00 | 9,060.00 | 9,060.00 | 0.67% | 471,653 |
| Feb 23, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.04% | 142,020 |
| Feb 20, 2026 | 8,920.00 | 8,920.00 | 8,740.00 | 8,820.00 | 8,820.00 | -1.12% | 104,608 |
| Feb 19, 2026 | 9,090.00 | 9,090.00 | 8,850.00 | 8,920.00 | 8,920.00 | -0.45% | 87,581 |
| Feb 13, 2026 | 8,900.00 | 9,080.00 | 8,880.00 | 8,960.00 | 8,960.00 | 0.67% | 160,987 |
| Feb 12, 2026 | 8,800.00 | 8,970.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.91% | 105,060 |
| Feb 11, 2026 | 8,770.00 | 8,890.00 | 8,760.00 | 8,820.00 | 8,820.00 | - | 48,463 |
| Feb 10, 2026 | 8,810.00 | 8,900.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.23% | 54,789 |
| Feb 9, 2026 | 8,730.00 | 8,880.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.34% | 64,325 |
| Feb 6, 2026 | 8,790.00 | 8,890.00 | 8,720.00 | 8,830.00 | 8,830.00 | -0.79% | 81,532 |
| Feb 5, 2026 | 8,850.00 | 8,980.00 | 8,770.00 | 8,900.00 | 8,900.00 | 0.45% | 92,594 |
| Feb 4, 2026 | 8,760.00 | 8,880.00 | 8,750.00 | 8,860.00 | 8,860.00 | 0.45% | 69,361 |
| Feb 3, 2026 | 8,730.00 | 8,850.00 | 8,730.00 | 8,820.00 | 8,820.00 | 0.92% | 132,138 |
| Feb 2, 2026 | 8,750.00 | 8,810.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.23% | 81,166 |
| Jan 30, 2026 | 8,800.00 | 8,880.00 | 8,750.00 | 8,760.00 | 8,760.00 | -1.35% | 141,983 |
| Jan 29, 2026 | 8,880.00 | 8,880.00 | 8,760.00 | 8,880.00 | 8,880.00 | - | 93,093 |
| Jan 28, 2026 | 8,910.00 | 8,910.00 | 8,790.00 | 8,880.00 | 8,880.00 | -0.34% | 102,991 |
| Jan 27, 2026 | 8,970.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,910.00 | -0.56% | 155,286 |
| Jan 26, 2026 | 8,890.00 | 8,980.00 | 8,730.00 | 8,960.00 | 8,960.00 | 1.93% | 271,345 |
| Jan 23, 2026 | 8,750.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,790.00 | 0.57% | 73,779 |
| Jan 22, 2026 | 8,690.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,740.00 | 0.46% | 202,872 |
| Jan 21, 2026 | 8,900.00 | 8,900.00 | 8,670.00 | 8,700.00 | 8,700.00 | -2.25% | 120,430 |
| Jan 20, 2026 | 8,780.00 | 8,910.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.48% | 180,845 |
| Jan 19, 2026 | 8,780.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.69% | 156,606 |
| Jan 16, 2026 | 8,690.00 | 8,800.00 | 8,630.00 | 8,710.00 | 8,710.00 | 0.81% | 98,401 |
| Jan 15, 2026 | 8,650.00 | 8,690.00 | 8,570.00 | 8,640.00 | 8,640.00 | -0.69% | 150,335 |
| Jan 14, 2026 | 8,710.00 | 8,790.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.11% | 79,044 |
| Jan 13, 2026 | 8,700.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,710.00 | 0.11% | 81,882 |
| Jan 12, 2026 | 8,700.00 | 8,750.00 | 8,540.00 | 8,700.00 | 8,700.00 | - | 112,312 |
| Jan 9, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,700.00 | 8,700.00 | 0.35% | 191,416 |
| Jan 8, 2026 | 8,840.00 | 8,840.00 | 8,620.00 | 8,670.00 | 8,670.00 | -0.69% | 115,432 |
| Jan 7, 2026 | 8,790.00 | 8,895.00 | 8,670.00 | 8,730.00 | 8,730.00 | -1.36% | 145,424 |
| Jan 6, 2026 | 8,880.00 | 8,890.00 | 8,730.00 | 8,850.00 | 8,850.00 | -0.23% | 96,961 |
| Jan 5, 2026 | 8,820.00 | 8,890.00 | 8,650.00 | 8,870.00 | 8,870.00 | 0.34% | 172,713 |
| Jan 2, 2026 | 8,520.00 | 8,840.00 | 8,520.00 | 8,840.00 | 8,840.00 | 1.73% | 155,703 |
| Dec 30, 2025 | 8,730.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,690.00 | -0.80% | 105,438 |
| Dec 29, 2025 | 8,680.00 | 8,790.00 | 8,490.00 | 8,760.00 | 8,760.00 | 1.27% | 157,030 |
| Dec 26, 2025 | 8,700.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,650.00 | 0.23% | 94,351 |
| Dec 24, 2025 | 8,580.00 | 8,670.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.12% | 115,711 |
| Dec 23, 2025 | 8,650.00 | 8,690.00 | 8,450.00 | 8,640.00 | 8,640.00 | - | 201,267 |
| Dec 22, 2025 | 8,380.00 | 8,660.00 | 8,320.00 | 8,640.00 | 8,640.00 | 3.10% | 280,313 |
| Dec 19, 2025 | 8,240.00 | 8,390.00 | 8,240.00 | 8,380.00 | 8,380.00 | 1.45% | 174,770 |
| Dec 18, 2025 | 8,220.00 | 8,300.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.49% | 150,816 |
| Dec 17, 2025 | 8,300.00 | 8,400.00 | 8,120.00 | 8,220.00 | 8,220.00 | -0.96% | 222,541 |
| Dec 16, 2025 | 8,380.00 | 8,470.00 | 8,140.00 | 8,300.00 | 8,300.00 | 0.12% | 328,108 |
| Dec 15, 2025 | 8,400.00 | 8,750.00 | 8,150.00 | 8,290.00 | 8,290.00 | 3.62% | 1,656,246 |
| Dec 12, 2025 | 7,790.00 | 8,090.00 | 7,750.00 | 8,000.00 | 8,000.00 | 2.70% | 269,667 |
| Dec 11, 2025 | 7,980.00 | 8,090.00 | 7,550.00 | 7,790.00 | 7,790.00 | -2.26% | 600,033 |
| Dec 10, 2025 | 8,000.00 | 8,240.00 | 7,630.00 | 7,970.00 | 7,970.00 | -0.38% | 139,834 |