Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 9,760.00
+70.00 (0.72%)
Last updated: Apr 8, 2026, 2:22 PM KST
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9,710.00 | 9,850.00 | 9,610.00 | 9,770.00 | 9,770.00 | 0.83% | 94,083 |
| Apr 7, 2026 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,690.00 | 0.94% | 51,460 |
| Apr 6, 2026 | 9,600.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,600.00 | -0.21% | 69,816 |
| Apr 3, 2026 | 9,630.00 | 9,660.00 | 9,490.00 | 9,620.00 | 9,620.00 | 0.10% | 52,467 |
| Apr 2, 2026 | 9,700.00 | 9,780.00 | 9,480.00 | 9,610.00 | 9,610.00 | -0.72% | 58,090 |
| Apr 1, 2026 | 9,600.00 | 9,680.00 | 9,300.00 | 9,680.00 | 9,680.00 | 1.89% | 70,494 |
| Mar 31, 2026 | 9,680.00 | 9,680.00 | 9,380.00 | 9,500.00 | 9,500.00 | -0.31% | 90,643 |
| Mar 30, 2026 | 9,690.00 | 9,690.00 | 9,350.00 | 9,530.00 | 9,530.00 | -1.65% | 98,600 |
| Mar 27, 2026 | 9,720.00 | 9,720.00 | 9,540.00 | 9,690.00 | 9,690.00 | -0.21% | 76,558 |
| Mar 26, 2026 | 9,800.00 | 9,800.00 | 9,560.00 | 9,710.00 | 9,710.00 | -0.72% | 60,376 |
| Mar 25, 2026 | 9,640.00 | 9,800.00 | 9,560.00 | 9,780.00 | 9,780.00 | 1.45% | 102,738 |
| Mar 24, 2026 | 9,470.00 | 9,690.00 | 9,470.00 | 9,640.00 | 9,640.00 | 0.10% | 42,322 |
| Mar 23, 2026 | 9,370.00 | 9,750.00 | 9,300.00 | 9,630.00 | 9,630.00 | -0.10% | 71,694 |
| Mar 20, 2026 | 9,400.00 | 9,800.00 | 9,400.00 | 9,640.00 | 9,640.00 | 2.77% | 178,942 |
| Mar 19, 2026 | 9,230.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,380.00 | 1.19% | 141,188 |
| 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 |