Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 9,900.00
+250.00 (2.59%)
Last updated: Jun 9, 2026, 2:17 PM KST
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 9,990.00 | 10,000.00 | 9,610.00 | 9,790.00 | 9,790.00 | -2.00% | 231,924 |
| May 28, 2026 | 9,990.00 | 10,000.00 | 9,930.00 | 9,990.00 | 9,990.00 | 0.85% | 84,360 |
| May 27, 2026 | 10,150.00 | 10,150.00 | 9,950.00 | 10,000.00 | 9,906.00 | -1.09% | 236,900 |
| May 26, 2026 | 10,210.00 | 10,220.00 | 10,030.00 | 10,110.00 | 10,014.97 | -0.88% | 143,431 |
| May 22, 2026 | 10,240.00 | 10,380.00 | 10,110.00 | 10,200.00 | 10,104.12 | -0.39% | 113,224 |
| May 21, 2026 | 10,160.00 | 10,240.00 | 10,130.00 | 10,240.00 | 10,143.74 | 0.79% | 128,128 |
| May 20, 2026 | 10,160.00 | 10,200.00 | 10,010.00 | 10,160.00 | 10,064.50 | - | 277,116 |
| May 19, 2026 | 10,000.00 | 10,160.00 | 9,960.00 | 10,160.00 | 10,064.50 | 2.11% | 166,842 |
| May 18, 2026 | 10,000.00 | 10,030.00 | 9,930.00 | 9,950.00 | 9,856.47 | -0.60% | 104,418 |
| May 15, 2026 | 10,200.00 | 10,200.00 | 9,930.00 | 10,010.00 | 9,915.91 | -0.99% | 296,003 |
| May 14, 2026 | 10,060.00 | 10,190.00 | 10,020.00 | 10,110.00 | 10,014.97 | 0.50% | 203,224 |
| May 13, 2026 | 10,050.00 | 10,120.00 | 10,020.00 | 10,060.00 | 9,965.44 | 0.10% | 181,015 |
| May 12, 2026 | 10,090.00 | 10,130.00 | 10,000.00 | 10,050.00 | 9,955.53 | -0.40% | 160,632 |
| May 11, 2026 | 10,140.00 | 10,140.00 | 9,980.00 | 10,090.00 | 9,995.15 | -0.98% | 224,178 |
| May 8, 2026 | 10,160.00 | 10,210.00 | 10,110.00 | 10,190.00 | 10,094.21 | 0.10% | 176,537 |
| May 7, 2026 | 10,180.00 | 10,230.00 | 10,140.00 | 10,180.00 | 10,084.31 | -0.20% | 176,586 |
| May 6, 2026 | 10,200.00 | 10,310.00 | 10,110.00 | 10,200.00 | 10,104.12 | -0.10% | 375,939 |
| May 4, 2026 | 10,330.00 | 10,380.00 | 10,150.00 | 10,210.00 | 10,114.03 | -1.73% | 182,777 |
| Apr 30, 2026 | 10,250.00 | 10,390.00 | 10,220.00 | 10,390.00 | 10,292.33 | 1.46% | 69,245 |
| Apr 29, 2026 | 10,430.00 | 10,430.00 | 10,200.00 | 10,240.00 | 10,143.74 | -1.82% | 163,421 |
| Apr 28, 2026 | 10,500.00 | 10,550.00 | 10,390.00 | 10,430.00 | 10,331.96 | -0.48% | 91,706 |
| Apr 27, 2026 | 10,400.00 | 10,490.00 | 10,260.00 | 10,480.00 | 10,381.49 | 1.45% | 219,450 |
| Apr 24, 2026 | 10,360.00 | 10,420.00 | 10,320.00 | 10,330.00 | 10,232.90 | -0.29% | 109,453 |
| Apr 23, 2026 | 10,390.00 | 10,390.00 | 10,250.00 | 10,360.00 | 10,262.62 | 0.29% | 131,374 |
| Apr 22, 2026 | 10,270.00 | 10,380.00 | 10,270.00 | 10,330.00 | 10,232.90 | 0.49% | 146,960 |
| Apr 21, 2026 | 10,200.00 | 10,290.00 | 10,170.00 | 10,280.00 | 10,183.37 | 0.78% | 189,674 |
| Apr 20, 2026 | 10,200.00 | 10,250.00 | 10,110.00 | 10,200.00 | 10,104.12 | -0.20% | 158,835 |
| Apr 17, 2026 | 10,220.00 | 10,230.00 | 10,150.00 | 10,220.00 | 10,123.93 | - | 116,885 |
| Apr 16, 2026 | 10,210.00 | 10,290.00 | 10,150.00 | 10,220.00 | 10,123.93 | - | 156,558 |
| Apr 15, 2026 | 10,250.00 | 10,320.00 | 10,130.00 | 10,220.00 | 10,123.93 | -0.10% | 435,206 |
| Apr 14, 2026 | 10,200.00 | 10,230.00 | 10,030.00 | 10,230.00 | 10,133.84 | 0.79% | 251,581 |
| Apr 13, 2026 | 10,000.00 | 10,300.00 | 9,910.00 | 10,150.00 | 10,054.59 | 4.10% | 501,591 |
| Apr 10, 2026 | 10,000.00 | 10,050.00 | 9,660.00 | 9,750.00 | 9,658.35 | -2.30% | 117,387 |
| Apr 9, 2026 | 9,790.00 | 10,050.00 | 9,660.00 | 9,980.00 | 9,886.19 | 2.15% | 162,666 |
| Apr 8, 2026 | 9,710.00 | 9,850.00 | 9,610.00 | 9,770.00 | 9,678.16 | 0.83% | 94,084 |
| Apr 7, 2026 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,598.91 | 0.94% | 51,461 |
| Apr 6, 2026 | 9,600.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,509.76 | -0.21% | 69,817 |
| Apr 3, 2026 | 9,630.00 | 9,660.00 | 9,490.00 | 9,620.00 | 9,529.57 | 0.10% | 52,498 |
| Apr 2, 2026 | 9,700.00 | 9,780.00 | 9,480.00 | 9,610.00 | 9,519.67 | -0.72% | 58,090 |
| Apr 1, 2026 | 9,600.00 | 9,680.00 | 9,300.00 | 9,680.00 | 9,589.01 | 1.89% | 70,494 |
| Mar 31, 2026 | 9,680.00 | 9,680.00 | 9,380.00 | 9,500.00 | 9,410.70 | -0.31% | 90,644 |
| Mar 30, 2026 | 9,690.00 | 9,690.00 | 9,350.00 | 9,530.00 | 9,440.42 | -1.65% | 98,601 |
| Mar 27, 2026 | 9,720.00 | 9,720.00 | 9,540.00 | 9,690.00 | 9,598.91 | -0.21% | 76,559 |
| Mar 26, 2026 | 9,800.00 | 9,800.00 | 9,560.00 | 9,710.00 | 9,618.73 | -0.72% | 60,377 |
| Mar 25, 2026 | 9,640.00 | 9,800.00 | 9,560.00 | 9,780.00 | 9,688.07 | 1.45% | 102,738 |