Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 10,070
+120 (1.21%)
Last updated: May 19, 2026, 2:25 PM KST
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,000.00 | 10,030.00 | 9,930.00 | 9,950.00 | 9,950.00 | -0.60% | 104,415 |
| May 15, 2026 | 10,200.00 | 10,200.00 | 9,930.00 | 10,010.00 | 10,010.00 | -0.99% | 296,003 |
| May 14, 2026 | 10,060.00 | 10,190.00 | 10,020.00 | 10,110.00 | 10,110.00 | 0.50% | 203,224 |
| May 13, 2026 | 10,050.00 | 10,120.00 | 10,020.00 | 10,060.00 | 10,060.00 | 0.10% | 181,015 |
| May 12, 2026 | 10,090.00 | 10,130.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.40% | 160,632 |
| May 11, 2026 | 10,140.00 | 10,140.00 | 9,980.00 | 10,090.00 | 10,090.00 | -0.98% | 224,178 |
| May 8, 2026 | 10,160.00 | 10,210.00 | 10,110.00 | 10,190.00 | 10,190.00 | 0.10% | 176,537 |
| May 7, 2026 | 10,180.00 | 10,230.00 | 10,140.00 | 10,180.00 | 10,180.00 | -0.20% | 176,586 |
| May 6, 2026 | 10,200.00 | 10,310.00 | 10,110.00 | 10,200.00 | 10,200.00 | -0.10% | 375,939 |
| May 4, 2026 | 10,330.00 | 10,380.00 | 10,150.00 | 10,210.00 | 10,210.00 | -1.73% | 182,777 |
| Apr 30, 2026 | 10,250.00 | 10,390.00 | 10,220.00 | 10,390.00 | 10,390.00 | 1.46% | 69,245 |
| Apr 29, 2026 | 10,430.00 | 10,430.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.82% | 163,421 |
| Apr 28, 2026 | 10,500.00 | 10,550.00 | 10,390.00 | 10,430.00 | 10,430.00 | -0.48% | 91,706 |
| Apr 27, 2026 | 10,400.00 | 10,490.00 | 10,260.00 | 10,480.00 | 10,480.00 | 1.45% | 219,450 |
| Apr 24, 2026 | 10,360.00 | 10,420.00 | 10,320.00 | 10,330.00 | 10,330.00 | -0.29% | 109,453 |
| Apr 23, 2026 | 10,390.00 | 10,390.00 | 10,250.00 | 10,360.00 | 10,360.00 | 0.29% | 131,374 |
| Apr 22, 2026 | 10,270.00 | 10,380.00 | 10,270.00 | 10,330.00 | 10,330.00 | 0.49% | 146,960 |
| Apr 21, 2026 | 10,200.00 | 10,290.00 | 10,170.00 | 10,280.00 | 10,280.00 | 0.78% | 189,674 |
| Apr 20, 2026 | 10,200.00 | 10,250.00 | 10,110.00 | 10,200.00 | 10,200.00 | -0.20% | 158,835 |
| Apr 17, 2026 | 10,220.00 | 10,230.00 | 10,150.00 | 10,220.00 | 10,220.00 | - | 116,885 |
| Apr 16, 2026 | 10,210.00 | 10,290.00 | 10,150.00 | 10,220.00 | 10,220.00 | - | 156,558 |
| Apr 15, 2026 | 10,250.00 | 10,320.00 | 10,130.00 | 10,220.00 | 10,220.00 | -0.10% | 435,206 |
| Apr 14, 2026 | 10,200.00 | 10,230.00 | 10,030.00 | 10,230.00 | 10,230.00 | 0.79% | 251,581 |
| Apr 13, 2026 | 10,000.00 | 10,300.00 | 9,910.00 | 10,150.00 | 10,150.00 | 4.10% | 501,591 |
| Apr 10, 2026 | 10,000.00 | 10,050.00 | 9,660.00 | 9,750.00 | 9,750.00 | -2.30% | 117,387 |
| Apr 9, 2026 | 9,790.00 | 10,050.00 | 9,660.00 | 9,980.00 | 9,980.00 | 2.15% | 162,666 |
| Apr 8, 2026 | 9,710.00 | 9,850.00 | 9,610.00 | 9,770.00 | 9,770.00 | 0.83% | 94,084 |
| Apr 7, 2026 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,690.00 | 0.94% | 51,461 |
| Apr 6, 2026 | 9,600.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,600.00 | -0.21% | 69,817 |
| Apr 3, 2026 | 9,630.00 | 9,660.00 | 9,490.00 | 9,620.00 | 9,620.00 | 0.10% | 52,498 |
| 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% | 90,644 |
| Mar 30, 2026 | 9,690.00 | 9,690.00 | 9,350.00 | 9,530.00 | 9,530.00 | -1.65% | 98,601 |
| Mar 27, 2026 | 9,720.00 | 9,720.00 | 9,540.00 | 9,690.00 | 9,690.00 | -0.21% | 76,559 |
| Mar 26, 2026 | 9,800.00 | 9,800.00 | 9,560.00 | 9,710.00 | 9,710.00 | -0.72% | 60,377 |
| 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% | 178,943 |
| Mar 19, 2026 | 9,230.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,380.00 | 1.19% | 141,288 |
| Mar 18, 2026 | 9,280.00 | 9,380.00 | 9,140.00 | 9,270.00 | 9,270.00 | -0.11% | 151,241 |
| Mar 17, 2026 | 9,400.00 | 9,400.00 | 9,190.00 | 9,280.00 | 9,280.00 | -0.54% | 290,963 |
| Mar 16, 2026 | 9,240.00 | 9,490.00 | 9,180.00 | 9,330.00 | 9,330.00 | -0.74% | 115,124 |
| Mar 13, 2026 | 10,110.00 | 10,110.00 | 9,170.00 | 9,400.00 | 9,400.00 | -4.18% | 399,156 |
| Mar 12, 2026 | 9,050.00 | 9,840.00 | 9,050.00 | 9,810.00 | 9,810.00 | 8.64% | 959,668 |
| Mar 11, 2026 | 9,120.00 | 9,140.00 | 8,900.00 | 9,030.00 | 9,030.00 | -0.77% | 155,930 |
| Mar 10, 2026 | 9,200.00 | 9,280.00 | 8,670.00 | 9,100.00 | 9,100.00 | -1.30% | 264,559 |
| Mar 9, 2026 | 9,270.00 | 9,270.00 | 9,030.00 | 9,220.00 | 9,220.00 | -0.54% | 99,107 |
| Mar 6, 2026 | 9,100.00 | 9,350.00 | 9,030.00 | 9,270.00 | 9,270.00 | 0.87% | 76,018 |