Koramco The One Reit (KRX:417310)
South Korea · Delayed Price · Currency is KRW 5,720.00
0.00 (0.00%)
At close: Sep 9, 2025
Koramco The One Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,720.00 | 5,760.00 | 5,690.00 | 5,700.00 | - | -0.35% | 21,793 |
| Sep 8, 2025 | 5,700.00 | 5,730.00 | 5,620.00 | 5,720.00 | - | 0.35% | 76,459 |
| Sep 5, 2025 | 5,660.00 | 5,750.00 | 5,610.00 | 5,700.00 | - | 0.71% | 55,698 |
| Sep 4, 2025 | 5,670.00 | 5,840.00 | 5,560.00 | 5,660.00 | - | -0.18% | 68,363 |
| Sep 3, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,670.00 | - | -0.18% | 84,939 |
| Sep 2, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | - | -1.73% | 62,756 |
| Sep 1, 2025 | 5,780.00 | 5,850.00 | 5,730.00 | 5,780.00 | - | - | 53,299 |
| Aug 29, 2025 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | - | -1.20% | 60,571 |
| Aug 28, 2025 | 5,820.00 | 5,910.00 | 5,810.00 | 5,850.00 | - | -0.68% | 88,487 |
| Aug 27, 2025 | 5,730.00 | 5,890.00 | 5,730.00 | 5,890.00 | - | 1.03% | 209,223 |
| Aug 26, 2025 | 5,820.00 | 5,840.00 | 5,790.00 | 5,830.00 | - | 0.17% | 31,196 |
| Aug 25, 2025 | 5,840.00 | 5,900.00 | 5,750.00 | 5,820.00 | - | 0.17% | 94,960 |
| Aug 22, 2025 | 5,550.00 | 5,830.00 | 5,550.00 | 5,810.00 | - | 2.11% | 236,075 |
| Aug 21, 2025 | 5,470.00 | 5,710.00 | 5,420.00 | 5,690.00 | - | 4.21% | 181,602 |
| Aug 20, 2025 | 5,480.00 | 5,480.00 | 5,410.00 | 5,460.00 | - | -0.36% | 31,369 |
| Aug 19, 2025 | 5,440.00 | 5,490.00 | 5,390.00 | 5,480.00 | - | - | 52,265 |
| Aug 18, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,480.00 | - | 0.92% | 63,001 |
| Aug 14, 2025 | 5,540.00 | 5,540.00 | 5,330.00 | 5,430.00 | - | -1.99% | 309,762 |
| Aug 13, 2025 | 5,520.00 | 5,540.00 | 5,470.00 | 5,540.00 | - | 0.54% | 40,826 |
| Aug 12, 2025 | 5,520.00 | 5,520.00 | 5,430.00 | 5,510.00 | - | -0.18% | 23,442 |
| Aug 11, 2025 | 5,440.00 | 5,530.00 | 5,330.00 | 5,520.00 | - | 2.79% | 86,285 |
| Aug 8, 2025 | 5,310.00 | 5,440.00 | 5,300.00 | 5,370.00 | - | 1.51% | 93,211 |
| Aug 7, 2025 | 5,310.00 | 5,380.00 | 5,280.00 | 5,290.00 | - | -0.19% | 59,968 |
| Aug 6, 2025 | 5,390.00 | 5,400.00 | 5,300.00 | 5,300.00 | - | -1.67% | 51,321 |
| Aug 5, 2025 | 5,300.00 | 5,420.00 | 5,300.00 | 5,390.00 | - | 1.70% | 48,914 |
| Aug 4, 2025 | 5,280.00 | 5,390.00 | 5,250.00 | 5,300.00 | - | 0.76% | 59,792 |
| Aug 1, 2025 | 5,300.00 | 5,330.00 | 5,250.00 | 5,260.00 | - | -0.75% | 34,796 |
| Jul 31, 2025 | 5,330.00 | 5,350.00 | 5,300.00 | 5,300.00 | - | -0.56% | 11,452 |
| Jul 30, 2025 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | - | -0.93% | 20,651 |
| Jul 29, 2025 | 5,390.00 | 5,400.00 | 5,350.00 | 5,380.00 | - | -0.37% | 22,682 |
| Jul 28, 2025 | 5,390.00 | 5,400.00 | 5,320.00 | 5,400.00 | - | - | 34,152 |
| Jul 25, 2025 | 5,400.00 | 5,400.00 | 5,340.00 | 5,400.00 | - | 0.19% | 46,199 |
| Jul 24, 2025 | 5,380.00 | 5,420.00 | 5,350.00 | 5,390.00 | - | - | 42,819 |
| Jul 23, 2025 | 5,380.00 | 5,430.00 | 5,350.00 | 5,390.00 | - | -0.19% | 55,619 |
| Jul 22, 2025 | 5,400.00 | 5,420.00 | 5,360.00 | 5,400.00 | - | - | 36,994 |
| Jul 21, 2025 | 5,350.00 | 5,400.00 | 5,340.00 | 5,400.00 | - | 0.93% | 50,566 |
| Jul 18, 2025 | 5,240.00 | 5,360.00 | 5,240.00 | 5,350.00 | - | 0.56% | 58,072 |
| Jul 17, 2025 | 5,220.00 | 5,330.00 | 5,190.00 | 5,320.00 | - | 1.92% | 43,591 |
| Jul 16, 2025 | 5,260.00 | 5,260.00 | 5,100.00 | 5,220.00 | - | 0.38% | 41,222 |
| Jul 15, 2025 | 5,280.00 | 5,280.00 | 5,180.00 | 5,200.00 | - | -1.33% | 58,163 |
| Jul 14, 2025 | 5,260.00 | 5,320.00 | 5,190.00 | 5,270.00 | - | - | 77,813 |
| Jul 11, 2025 | 5,300.00 | 5,320.00 | 5,190.00 | 5,270.00 | - | -0.57% | 82,371 |
| Jul 10, 2025 | 5,340.00 | 5,340.00 | 5,260.00 | 5,300.00 | - | -0.75% | 46,542 |
| Jul 9, 2025 | 5,400.00 | 5,420.00 | 5,300.00 | 5,340.00 | - | -1.11% | 42,707 |
| Jul 8, 2025 | 5,370.00 | 5,400.00 | 5,040.00 | 5,400.00 | - | 1.12% | 94,363 |
| Jul 7, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,340.00 | - | -0.93% | 39,222 |
| Jul 4, 2025 | 5,380.00 | 5,400.00 | 5,350.00 | 5,390.00 | - | - | 46,036 |
| Jul 3, 2025 | 5,400.00 | 5,420.00 | 5,350.00 | 5,390.00 | - | 0.19% | 55,201 |
| Jul 2, 2025 | 5,390.00 | 5,390.00 | 5,320.00 | 5,380.00 | - | -0.19% | 38,987 |
| Jul 1, 2025 | 5,410.00 | 5,420.00 | 5,330.00 | 5,390.00 | - | -0.37% | 37,580 |