Koramco The One Reit (KRX:417310)
South Korea · Delayed Price · Currency is KRW 6,330.00
-50.00 (-0.78%)
Last updated: Sep 30, 2025, 10:24 AM KST
Koramco The One Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5,818.76 | 1.03% | 209,223 |
| Aug 26, 2025 | 5,820.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,759.48 | 0.17% | 31,196 |
| Aug 25, 2025 | 5,840.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,749.61 | 0.17% | 94,960 |
| Aug 22, 2025 | 5,550.00 | 5,830.00 | 5,550.00 | 5,810.00 | 5,739.73 | 2.11% | 236,075 |
| Aug 21, 2025 | 5,470.00 | 5,710.00 | 5,420.00 | 5,690.00 | 5,621.18 | 4.21% | 181,602 |
| Aug 20, 2025 | 5,480.00 | 5,480.00 | 5,410.00 | 5,460.00 | 5,393.96 | -0.36% | 31,369 |
| Aug 19, 2025 | 5,440.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,413.72 | - | 52,265 |
| Aug 18, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,413.72 | 0.92% | 63,001 |
| Aug 14, 2025 | 5,540.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,364.32 | -1.99% | 309,762 |
| Aug 13, 2025 | 5,520.00 | 5,540.00 | 5,470.00 | 5,540.00 | 5,472.99 | 0.54% | 40,826 |
| Aug 12, 2025 | 5,520.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,443.35 | -0.18% | 23,442 |
| Aug 11, 2025 | 5,440.00 | 5,530.00 | 5,330.00 | 5,520.00 | 5,453.23 | 2.79% | 86,285 |
| Aug 8, 2025 | 5,310.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,305.05 | 1.51% | 93,211 |
| Aug 7, 2025 | 5,310.00 | 5,380.00 | 5,280.00 | 5,290.00 | 5,226.02 | -0.19% | 59,968 |
| Aug 6, 2025 | 5,390.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,235.89 | -1.67% | 51,321 |
| Aug 5, 2025 | 5,300.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,324.81 | 1.70% | 48,914 |
| Aug 4, 2025 | 5,280.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,235.89 | 0.76% | 59,792 |
| Aug 1, 2025 | 5,300.00 | 5,330.00 | 5,250.00 | 5,260.00 | 5,196.38 | -0.75% | 34,796 |
| Jul 31, 2025 | 5,330.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,235.89 | -0.56% | 11,452 |
| Jul 30, 2025 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | 5,265.53 | -0.93% | 20,651 |
| Jul 29, 2025 | 5,390.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,314.93 | -0.37% | 22,682 |
| Jul 28, 2025 | 5,390.00 | 5,400.00 | 5,320.00 | 5,400.00 | 5,334.69 | - | 34,152 |
| Jul 25, 2025 | 5,400.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,334.69 | 0.19% | 46,199 |
| Jul 24, 2025 | 5,380.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,324.81 | - | 42,819 |