Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 9,180.00
-100.00 (-1.08%)
At close: Mar 18, 2026
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9,280.00 | 9,380.00 | 9,140.00 | 9,270.00 | 9,270.00 | -0.11% | 151,240 |
| Mar 17, 2026 | 9,400.00 | 9,400.00 | 9,190.00 | 9,280.00 | 9,280.00 | -0.54% | 75,962 |
| Mar 16, 2026 | 9,240.00 | 9,490.00 | 9,180.00 | 9,330.00 | 9,330.00 | -0.74% | 115,121 |
| Mar 13, 2026 | 10,110.00 | 10,110.00 | 9,170.00 | 9,400.00 | 9,400.00 | -4.18% | 399,127 |
| Mar 12, 2026 | 9,050.00 | 9,840.00 | 9,050.00 | 9,810.00 | 9,810.00 | 8.64% | 959,647 |
| Mar 11, 2026 | 9,120.00 | 9,140.00 | 8,900.00 | 9,030.00 | 9,030.00 | -0.77% | 155,830 |
| Mar 10, 2026 | 9,200.00 | 9,280.00 | 8,670.00 | 9,100.00 | 9,100.00 | -1.30% | 264,558 |
| Mar 9, 2026 | 9,270.00 | 9,270.00 | 9,030.00 | 9,220.00 | 9,220.00 | -0.54% | 99,101 |
| Mar 6, 2026 | 9,100.00 | 9,350.00 | 9,030.00 | 9,270.00 | 9,270.00 | 0.87% | 75,987 |
| Mar 5, 2026 | 8,730.00 | 9,200.00 | 8,730.00 | 9,190.00 | 9,190.00 | 6.49% | 160,607 |
| Mar 4, 2026 | 8,960.00 | 9,070.00 | 8,530.00 | 8,630.00 | 8,630.00 | -3.68% | 261,132 |
| Mar 3, 2026 | 9,070.00 | 9,120.00 | 8,930.00 | 8,960.00 | 8,960.00 | -1.54% | 483,563 |
| Feb 27, 2026 | 9,350.00 | 9,350.00 | 9,030.00 | 9,100.00 | 9,100.00 | -2.78% | 111,569 |
| Feb 26, 2026 | 9,240.00 | 9,460.00 | 9,180.00 | 9,360.00 | 9,360.00 | 1.41% | 157,245 |
| Feb 25, 2026 | 9,070.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,136.00 | 1.88% | 155,868 |
| Feb 24, 2026 | 8,920.00 | 9,070.00 | 8,860.00 | 9,060.00 | 8,967.73 | 0.67% | 471,653 |
| Feb 23, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,908.34 | 2.04% | 142,020 |
| Feb 20, 2026 | 8,920.00 | 8,920.00 | 8,740.00 | 8,820.00 | 8,730.18 | -1.12% | 104,608 |
| Feb 19, 2026 | 9,090.00 | 9,090.00 | 8,850.00 | 8,920.00 | 8,829.16 | -0.45% | 87,584 |
| Feb 13, 2026 | 8,900.00 | 9,080.00 | 8,880.00 | 8,960.00 | 8,868.75 | 0.67% | 160,988 |
| Feb 12, 2026 | 8,800.00 | 8,970.00 | 8,800.00 | 8,900.00 | 8,809.36 | 0.91% | 105,066 |
| Feb 11, 2026 | 8,770.00 | 8,890.00 | 8,760.00 | 8,820.00 | 8,730.18 | - | 48,463 |
| Feb 10, 2026 | 8,810.00 | 8,900.00 | 8,740.00 | 8,820.00 | 8,730.18 | 0.23% | 54,804 |
| Feb 9, 2026 | 8,730.00 | 8,880.00 | 8,730.00 | 8,800.00 | 8,710.38 | -0.34% | 64,325 |
| Feb 6, 2026 | 8,790.00 | 8,890.00 | 8,720.00 | 8,830.00 | 8,740.07 | -0.79% | 81,533 |
| Feb 5, 2026 | 8,850.00 | 8,980.00 | 8,770.00 | 8,900.00 | 8,809.36 | 0.45% | 92,594 |
| Feb 4, 2026 | 8,760.00 | 8,880.00 | 8,750.00 | 8,860.00 | 8,769.77 | 0.45% | 69,362 |
| Feb 3, 2026 | 8,730.00 | 8,850.00 | 8,730.00 | 8,820.00 | 8,730.18 | 0.92% | 132,140 |
| Feb 2, 2026 | 8,750.00 | 8,810.00 | 8,700.00 | 8,740.00 | 8,650.99 | -0.23% | 81,167 |
| Jan 30, 2026 | 8,800.00 | 8,880.00 | 8,750.00 | 8,760.00 | 8,670.79 | -1.35% | 141,984 |
| Jan 29, 2026 | 8,880.00 | 8,880.00 | 8,760.00 | 8,880.00 | 8,789.56 | - | 93,093 |
| Jan 28, 2026 | 8,910.00 | 8,910.00 | 8,790.00 | 8,880.00 | 8,789.56 | -0.34% | 102,991 |
| Jan 27, 2026 | 8,970.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,819.26 | -0.56% | 155,286 |
| Jan 26, 2026 | 8,890.00 | 8,980.00 | 8,730.00 | 8,960.00 | 8,868.75 | 1.93% | 271,345 |
| Jan 23, 2026 | 8,750.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,700.48 | 0.57% | 73,779 |
| Jan 22, 2026 | 8,690.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,650.99 | 0.46% | 202,872 |
| Jan 21, 2026 | 8,900.00 | 8,900.00 | 8,670.00 | 8,700.00 | 8,611.40 | -2.25% | 120,430 |
| Jan 20, 2026 | 8,780.00 | 8,910.00 | 8,700.00 | 8,900.00 | 8,809.36 | 1.48% | 180,845 |
| Jan 19, 2026 | 8,780.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,680.68 | 0.69% | 156,606 |
| Jan 16, 2026 | 8,690.00 | 8,800.00 | 8,630.00 | 8,710.00 | 8,621.30 | 0.81% | 98,401 |
| Jan 15, 2026 | 8,650.00 | 8,690.00 | 8,570.00 | 8,640.00 | 8,552.01 | -0.69% | 150,335 |
| Jan 14, 2026 | 8,710.00 | 8,790.00 | 8,640.00 | 8,700.00 | 8,611.40 | -0.11% | 79,044 |
| Jan 13, 2026 | 8,700.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,621.30 | 0.11% | 81,882 |
| Jan 12, 2026 | 8,700.00 | 8,750.00 | 8,540.00 | 8,700.00 | 8,611.40 | - | 112,312 |
| Jan 9, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,700.00 | 8,611.40 | 0.35% | 191,416 |
| Jan 8, 2026 | 8,840.00 | 8,840.00 | 8,620.00 | 8,670.00 | 8,581.70 | -0.69% | 115,432 |
| Jan 7, 2026 | 8,790.00 | 8,895.00 | 8,670.00 | 8,730.00 | 8,641.09 | -1.36% | 145,424 |
| Jan 6, 2026 | 8,880.00 | 8,890.00 | 8,730.00 | 8,850.00 | 8,759.87 | -0.23% | 96,961 |
| Jan 5, 2026 | 8,820.00 | 8,890.00 | 8,650.00 | 8,870.00 | 8,779.67 | 0.34% | 172,713 |
| Jan 2, 2026 | 8,520.00 | 8,840.00 | 8,520.00 | 8,840.00 | 8,749.97 | 1.73% | 155,703 |