Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 8,820.00
+80.00 (0.92%)
At close: Feb 3, 2026
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 7,970.00 | 8,000.00 | 7,730.00 | 8,000.00 | 8,000.00 | 1.27% | 109,877 |
| Dec 8, 2025 | 8,010.00 | 8,040.00 | 7,770.00 | 7,900.00 | 7,900.00 | -1.37% | 93,834 |
| Dec 5, 2025 | 7,810.00 | 8,020.00 | 7,760.00 | 8,010.00 | 8,010.00 | 2.56% | 150,413 |
| Dec 4, 2025 | 7,800.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,810.00 | 0.13% | 70,585 |
| Dec 3, 2025 | 7,840.00 | 7,850.00 | 7,630.00 | 7,800.00 | 7,800.00 | -0.64% | 156,923 |
| Dec 2, 2025 | 7,370.00 | 8,100.00 | 7,290.00 | 7,850.00 | 7,850.00 | 6.51% | 460,714 |
| Dec 1, 2025 | 7,140.00 | 7,380.00 | 7,090.00 | 7,370.00 | 7,370.00 | 3.95% | 92,439 |
| Nov 28, 2025 | 7,120.00 | 7,340.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.70% | 135,691 |
| Nov 27, 2025 | 6,890.00 | 7,170.00 | 6,850.00 | 7,140.00 | 7,140.00 | 3.33% | 155,602 |
| Nov 26, 2025 | 6,860.00 | 6,920.00 | 6,740.00 | 6,910.00 | 6,814.31 | 0.73% | 119,090 |
| Nov 25, 2025 | 6,880.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,765.00 | -0.29% | 115,528 |
| Nov 24, 2025 | 6,880.00 | 6,950.00 | 6,520.00 | 6,880.00 | 6,784.72 | 0.29% | 139,493 |
| Nov 21, 2025 | 6,900.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,765.00 | -0.87% | 64,956 |