Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 10,940
+30 (0.27%)
At close: Aug 11, 2026
Koramco The One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10,910.00 | 10,950.00 | 10,910.00 | 10,920.00 | - | 0.09% | 41,486 |
| Aug 10, 2026 | 10,970.00 | 11,000.00 | 10,880.00 | 10,910.00 | 10,910.00 | -0.55% | 66,814 |
| Aug 7, 2026 | 10,840.00 | 11,000.00 | 10,830.00 | 10,970.00 | 10,970.00 | 1.20% | 166,927 |
| Aug 6, 2026 | 10,760.00 | 10,920.00 | 10,760.00 | 10,840.00 | 10,840.00 | 0.84% | 132,249 |
| Aug 5, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.75% | 289,844 |
| Aug 4, 2026 | 10,650.00 | 10,720.00 | 10,640.00 | 10,670.00 | 10,670.00 | 0.09% | 65,279 |
| Aug 3, 2026 | 10,700.00 | 10,750.00 | 10,640.00 | 10,660.00 | 10,660.00 | -0.37% | 66,809 |
| Jul 31, 2026 | 10,630.00 | 10,760.00 | 10,610.00 | 10,700.00 | 10,700.00 | 0.56% | 119,220 |
| Jul 30, 2026 | 10,650.00 | 10,760.00 | 10,600.00 | 10,640.00 | 10,640.00 | 0.09% | 141,873 |
| Jul 29, 2026 | 10,810.00 | 10,850.00 | 10,600.00 | 10,630.00 | 10,630.00 | -1.57% | 299,682 |
| Jul 28, 2026 | 10,790.00 | 10,850.00 | 10,730.00 | 10,800.00 | 10,800.00 | 0.09% | 185,321 |
| Jul 27, 2026 | 10,850.00 | 10,900.00 | 10,670.00 | 10,790.00 | 10,790.00 | -0.83% | 143,210 |
| Jul 24, 2026 | 10,550.00 | 10,890.00 | 10,550.00 | 10,880.00 | 10,880.00 | 2.64% | 471,596 |
| Jul 23, 2026 | 10,260.00 | 10,890.00 | 10,260.00 | 10,600.00 | 10,600.00 | 4.13% | 646,618 |
| Jul 22, 2026 | 10,340.00 | 10,340.00 | 10,130.00 | 10,180.00 | 10,180.00 | -0.78% | 116,328 |
| Jul 21, 2026 | 10,020.00 | 10,340.00 | 10,020.00 | 10,260.00 | 10,260.00 | 2.40% | 277,900 |
| Jul 20, 2026 | 10,000.00 | 10,090.00 | 9,880.00 | 10,020.00 | 10,020.00 | 0.80% | 76,971 |
| Jul 16, 2026 | 10,050.00 | 10,100.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.80% | 158,420 |
| Jul 15, 2026 | 9,980.00 | 10,120.00 | 9,940.00 | 10,020.00 | 10,020.00 | -0.10% | 61,888 |
| Jul 14, 2026 | 10,070.00 | 10,070.00 | 9,950.00 | 10,030.00 | 10,030.00 | -0.40% | 53,667 |
| Jul 13, 2026 | 10,050.00 | 10,150.00 | 10,010.00 | 10,070.00 | 10,070.00 | 0.20% | 71,876 |
| Jul 10, 2026 | 10,010.00 | 10,070.00 | 9,890.00 | 10,050.00 | 10,050.00 | 1.62% | 39,892 |
| Jul 9, 2026 | 9,940.00 | 9,960.00 | 9,880.00 | 9,890.00 | 9,890.00 | -0.40% | 93,243 |
| Jul 8, 2026 | 9,970.00 | 10,020.00 | 9,910.00 | 9,930.00 | 9,930.00 | -0.40% | 35,590 |
| Jul 7, 2026 | 10,010.00 | 10,100.00 | 9,950.00 | 9,970.00 | 9,970.00 | 0.20% | 95,950 |
| Jul 6, 2026 | 10,050.00 | 10,060.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.00% | 41,346 |
| Jul 3, 2026 | 9,900.00 | 10,060.00 | 9,850.00 | 10,050.00 | 10,050.00 | 1.52% | 38,884 |
| Jul 2, 2026 | 10,000.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.70% | 61,692 |
| Jul 1, 2026 | 9,950.00 | 10,000.00 | 9,870.00 | 9,970.00 | 9,970.00 | - | 37,372 |
| Jun 30, 2026 | 9,840.00 | 9,990.00 | 9,840.00 | 9,970.00 | 9,970.00 | 0.20% | 38,662 |
| Jun 29, 2026 | 9,900.00 | 9,960.00 | 9,830.00 | 9,950.00 | 9,950.00 | - | 63,949 |
| Jun 26, 2026 | 9,850.00 | 10,000.00 | 9,780.00 | 9,950.00 | 9,950.00 | -0.10% | 59,421 |
| Jun 25, 2026 | 9,910.00 | 10,010.00 | 9,800.00 | 9,960.00 | 9,960.00 | 0.61% | 58,092 |
| Jun 24, 2026 | 9,880.00 | 9,920.00 | 9,720.00 | 9,900.00 | 9,900.00 | 1.12% | 46,659 |
| Jun 23, 2026 | 10,010.00 | 10,010.00 | 9,760.00 | 9,790.00 | 9,790.00 | -1.61% | 79,191 |
| Jun 22, 2026 | 10,020.00 | 10,020.00 | 9,890.00 | 9,950.00 | 9,950.00 | -0.70% | 74,639 |
| Jun 19, 2026 | 10,160.00 | 10,160.00 | 9,870.00 | 10,020.00 | 10,020.00 | -1.38% | 235,272 |
| Jun 18, 2026 | 10,190.00 | 10,230.00 | 10,100.00 | 10,160.00 | 10,160.00 | -0.39% | 162,430 |
| Jun 17, 2026 | 10,120.00 | 10,270.00 | 10,070.00 | 10,200.00 | 10,200.00 | 0.39% | 234,746 |
| Jun 16, 2026 | 10,150.00 | 10,200.00 | 10,020.00 | 10,160.00 | 10,160.00 | 0.10% | 140,435 |
| Jun 15, 2026 | 10,120.00 | 10,240.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.59% | 320,766 |
| Jun 12, 2026 | 10,220.00 | 10,450.00 | 10,060.00 | 10,210.00 | 10,210.00 | -0.10% | 458,349 |
| Jun 11, 2026 | 10,020.00 | 10,220.00 | 10,000.00 | 10,220.00 | 10,220.00 | 2.00% | 229,461 |
| Jun 10, 2026 | 9,960.00 | 10,260.00 | 9,920.00 | 10,020.00 | 10,020.00 | 0.60% | 268,958 |
| Jun 9, 2026 | 9,660.00 | 10,050.00 | 9,660.00 | 9,960.00 | 9,960.00 | 3.21% | 85,433 |
| Jun 8, 2026 | 9,730.00 | 9,730.00 | 9,600.00 | 9,650.00 | 9,650.00 | -1.13% | 83,377 |
| Jun 5, 2026 | 9,800.00 | 9,800.00 | 9,690.00 | 9,760.00 | 9,760.00 | -0.10% | 78,758 |
| Jun 4, 2026 | 9,800.00 | 9,810.00 | 9,620.00 | 9,770.00 | 9,770.00 | -0.10% | 148,256 |
| Jun 2, 2026 | 9,750.00 | 9,800.00 | 9,600.00 | 9,780.00 | 9,780.00 | 0.20% | 178,175 |
| Jun 1, 2026 | 9,790.00 | 9,830.00 | 9,560.00 | 9,760.00 | 9,760.00 | -0.31% | 201,789 |