Koramco The One Reit (KRX:417310)
South Korea · Delayed Price · Currency is KRW 7,050.00
-120.00 (-1.67%)
At close: Nov 4, 2025
Koramco The One Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7,160.00 | 7,160.00 | 6,900.00 | 7,050.00 | 7,050.00 | -1.67% | 128,557 |
| Nov 3, 2025 | 7,090.00 | 7,170.00 | 6,990.00 | 7,170.00 | 7,170.00 | 1.13% | 90,517 |
| Oct 31, 2025 | 7,350.00 | 7,350.00 | 6,860.00 | 7,090.00 | 7,090.00 | -2.48% | 172,019 |
| Oct 30, 2025 | 7,120.00 | 7,410.00 | 7,020.00 | 7,270.00 | 7,270.00 | 3.71% | 156,282 |
| Oct 29, 2025 | 6,860.00 | 7,040.00 | 6,750.00 | 7,010.00 | 7,010.00 | 2.19% | 176,451 |
| Oct 28, 2025 | 6,870.00 | 6,890.00 | 6,580.00 | 6,860.00 | 6,860.00 | -0.15% | 94,033 |
| Oct 27, 2025 | 6,630.00 | 6,930.00 | 6,600.00 | 6,870.00 | 6,870.00 | 3.78% | 215,371 |
| Oct 24, 2025 | 6,830.00 | 6,830.00 | 6,560.00 | 6,620.00 | 6,620.00 | -2.36% | 222,326 |
| Oct 23, 2025 | 6,700.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,780.00 | 1.19% | 263,402 |
| Oct 22, 2025 | 6,720.00 | 6,740.00 | 6,610.00 | 6,700.00 | 6,700.00 | -0.30% | 67,549 |
| Oct 21, 2025 | 6,880.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,720.00 | -2.18% | 242,914 |
| Oct 20, 2025 | 6,800.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,870.00 | 1.78% | 132,897 |
| Oct 17, 2025 | 6,670.00 | 6,880.00 | 6,550.00 | 6,750.00 | 6,750.00 | 1.20% | 198,139 |
| Oct 16, 2025 | 6,970.00 | 6,970.00 | 6,650.00 | 6,670.00 | 6,670.00 | -3.75% | 262,039 |
| Oct 15, 2025 | 6,600.00 | 6,960.00 | 6,580.00 | 6,930.00 | 6,930.00 | 5.32% | 199,992 |
| Oct 14, 2025 | 6,570.00 | 6,700.00 | 6,520.00 | 6,580.00 | 6,580.00 | - | 158,395 |
| Oct 13, 2025 | 6,570.00 | 6,580.00 | 6,390.00 | 6,580.00 | 6,580.00 | -0.15% | 181,346 |
| Oct 10, 2025 | 6,510.00 | 6,700.00 | 6,410.00 | 6,590.00 | 6,590.00 | 1.23% | 288,265 |
| Oct 2, 2025 | 6,670.00 | 6,670.00 | 6,350.00 | 6,510.00 | 6,510.00 | -0.31% | 223,174 |
| Oct 1, 2025 | 6,350.00 | 6,640.00 | 6,220.00 | 6,530.00 | 6,530.00 | 4.48% | 178,242 |
| Sep 30, 2025 | 6,380.00 | 6,450.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.04% | 223,627 |
| Sep 29, 2025 | 6,530.00 | 6,530.00 | 6,210.00 | 6,380.00 | 6,380.00 | -2.30% | 264,095 |
| Sep 26, 2025 | 6,490.00 | 6,550.00 | 6,430.00 | 6,530.00 | 6,530.00 | 0.93% | 150,342 |
| Sep 25, 2025 | 6,400.00 | 6,500.00 | 6,310.00 | 6,470.00 | 6,470.00 | 1.09% | 88,769 |
| Sep 24, 2025 | 6,360.00 | 6,400.00 | 6,270.00 | 6,400.00 | 6,400.00 | 0.63% | 82,195 |
| Sep 23, 2025 | 6,680.00 | 6,680.00 | 6,260.00 | 6,360.00 | 6,360.00 | -3.05% | 290,990 |
| Sep 22, 2025 | 6,300.00 | 6,620.00 | 6,280.00 | 6,560.00 | 6,560.00 | 4.96% | 1,358,612 |
| Sep 19, 2025 | 6,520.00 | 6,540.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.85% | 129,242 |
| Sep 18, 2025 | 6,360.00 | 6,660.00 | 6,360.00 | 6,500.00 | 6,500.00 | 0.31% | 271,440 |
| Sep 17, 2025 | 6,280.00 | 6,750.00 | 6,270.00 | 6,480.00 | 6,480.00 | 3.18% | 304,379 |
| Sep 16, 2025 | 6,190.00 | 6,280.00 | 6,160.00 | 6,280.00 | 6,280.00 | 1.45% | 140,514 |
| Sep 15, 2025 | 6,130.00 | 6,190.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1.31% | 75,066 |
| Sep 12, 2025 | 5,910.00 | 6,130.00 | 5,880.00 | 6,110.00 | 6,110.00 | 3.38% | 116,365 |
| Sep 11, 2025 | 5,840.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1.55% | 57,481 |
| Sep 10, 2025 | 5,760.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,820.00 | 1.04% | 58,271 |
| Sep 9, 2025 | 5,720.00 | 5,760.00 | 5,640.00 | 5,760.00 | 5,760.00 | 0.70% | 59,675 |
| Sep 8, 2025 | 5,700.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,720.00 | 0.35% | 76,459 |
| Sep 5, 2025 | 5,660.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.71% | 55,698 |
| Sep 4, 2025 | 5,670.00 | 5,840.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.18% | 68,363 |
| Sep 3, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.18% | 84,939 |
| Sep 2, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.73% | 62,756 |
| Sep 1, 2025 | 5,780.00 | 5,850.00 | 5,730.00 | 5,780.00 | 5,780.00 | - | 53,299 |
| Aug 29, 2025 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | -1.20% | 60,571 |
| Aug 28, 2025 | 5,820.00 | 5,910.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.68% | 88,487 |
| Aug 27, 2025 | 5,730.00 | 5,890.00 | 5,730.00 | 5,890.00 | 5,818.00 | 1.03% | 209,223 |
| Aug 26, 2025 | 5,820.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,758.73 | 0.17% | 31,196 |
| Aug 25, 2025 | 5,840.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,748.86 | 0.17% | 94,960 |
| Aug 22, 2025 | 5,550.00 | 5,830.00 | 5,550.00 | 5,810.00 | 5,738.98 | 2.11% | 236,075 |
| Aug 21, 2025 | 5,470.00 | 5,710.00 | 5,420.00 | 5,690.00 | 5,620.45 | 4.21% | 181,602 |
| Aug 20, 2025 | 5,480.00 | 5,480.00 | 5,410.00 | 5,460.00 | 5,393.26 | -0.36% | 31,369 |