Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 8,300.00
+10.00 (0.12%)
At close: Dec 16, 2025
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 150,772 |
| Dec 17, 2025 | 8,300.00 | 8,400.00 | 8,120.00 | 8,220.00 | 8,220.00 | -0.96% | 221,878 |
| Dec 16, 2025 | 8,380.00 | 8,470.00 | 8,140.00 | 8,300.00 | 8,300.00 | 0.12% | 328,073 |
| 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% | 269,461 |
| 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% | 150,049 |
| 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% | 156,916 |
| Dec 2, 2025 | 7,370.00 | 8,100.00 | 7,290.00 | 7,850.00 | 7,850.00 | 6.51% | 460,481 |
| 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% | 119,088 |
| 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 |
| Nov 20, 2025 | 6,760.00 | 6,920.00 | 6,640.00 | 6,920.00 | 6,824.17 | 2.52% | 126,479 |
| Nov 19, 2025 | 6,630.00 | 6,800.00 | 6,520.00 | 6,750.00 | 6,656.52 | 1.81% | 88,258 |
| Nov 18, 2025 | 6,650.00 | 6,650.00 | 6,530.00 | 6,630.00 | 6,538.19 | -0.30% | 40,971 |
| Nov 17, 2025 | 6,760.00 | 6,840.00 | 6,590.00 | 6,650.00 | 6,557.91 | -1.48% | 82,540 |
| Nov 14, 2025 | 6,590.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,656.52 | 2.27% | 97,542 |
| Nov 13, 2025 | 6,460.00 | 6,600.00 | 6,360.00 | 6,600.00 | 6,508.60 | 2.17% | 53,830 |
| Nov 12, 2025 | 6,680.00 | 6,680.00 | 6,290.00 | 6,460.00 | 6,370.54 | -3.29% | 309,494 |
| Nov 11, 2025 | 6,840.00 | 6,940.00 | 6,610.00 | 6,680.00 | 6,587.49 | -2.77% | 165,866 |
| Nov 10, 2025 | 6,690.00 | 7,170.00 | 6,650.00 | 6,870.00 | 6,774.86 | 1.93% | 103,421 |
| Nov 7, 2025 | 6,660.00 | 6,770.00 | 6,580.00 | 6,740.00 | 6,646.66 | -0.44% | 206,349 |
| Nov 6, 2025 | 6,850.00 | 6,950.00 | 6,610.00 | 6,770.00 | 6,676.25 | -1.31% | 129,131 |
| Nov 5, 2025 | 6,900.00 | 7,010.00 | 6,800.00 | 6,860.00 | 6,765.00 | -2.70% | 301,339 |
| Nov 4, 2025 | 7,160.00 | 7,160.00 | 6,900.00 | 7,050.00 | 6,952.37 | -1.67% | 128,557 |
| Nov 3, 2025 | 7,090.00 | 7,170.00 | 6,990.00 | 7,170.00 | 7,070.71 | 1.13% | 90,517 |
| Oct 31, 2025 | 7,350.00 | 7,350.00 | 6,860.00 | 7,090.00 | 6,991.81 | -2.48% | 172,019 |
| Oct 30, 2025 | 7,120.00 | 7,410.00 | 7,020.00 | 7,270.00 | 7,169.32 | 3.71% | 156,282 |
| Oct 29, 2025 | 6,860.00 | 7,040.00 | 6,750.00 | 7,010.00 | 6,912.92 | 2.19% | 176,451 |
| Oct 28, 2025 | 6,870.00 | 6,890.00 | 6,580.00 | 6,860.00 | 6,765.00 | -0.15% | 94,033 |
| Oct 27, 2025 | 6,630.00 | 6,930.00 | 6,600.00 | 6,870.00 | 6,774.86 | 3.78% | 215,371 |
| Oct 24, 2025 | 6,830.00 | 6,830.00 | 6,560.00 | 6,620.00 | 6,528.32 | -2.36% | 222,326 |
| Oct 23, 2025 | 6,700.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,686.11 | 1.19% | 263,402 |
| Oct 22, 2025 | 6,720.00 | 6,740.00 | 6,610.00 | 6,700.00 | 6,607.22 | -0.30% | 67,549 |
| Oct 21, 2025 | 6,880.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,626.94 | -2.18% | 242,914 |
| Oct 20, 2025 | 6,800.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,774.86 | 1.78% | 132,897 |
| Oct 17, 2025 | 6,670.00 | 6,880.00 | 6,550.00 | 6,750.00 | 6,656.52 | 1.20% | 198,139 |
| Oct 16, 2025 | 6,970.00 | 6,970.00 | 6,650.00 | 6,670.00 | 6,577.63 | -3.75% | 262,039 |
| Oct 15, 2025 | 6,600.00 | 6,960.00 | 6,580.00 | 6,930.00 | 6,834.03 | 5.32% | 199,992 |
| Oct 14, 2025 | 6,570.00 | 6,700.00 | 6,520.00 | 6,580.00 | 6,488.88 | - | 158,395 |
| Oct 13, 2025 | 6,570.00 | 6,580.00 | 6,390.00 | 6,580.00 | 6,488.88 | -0.15% | 181,346 |