Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 2,385.00
+5.00 (0.21%)
At close: Oct 8, 2026
Koramco The One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,385.00 | 2,385.00 | 2,380.00 | 2,385.00 | 2,385.00 | 0.21% | 38,276 |
| Oct 7, 2026 | 2,380.00 | 2,385.00 | 2,375.00 | 2,380.00 | 2,380.00 | - | 90,419 |
| Oct 6, 2026 | 2,385.00 | 2,385.00 | 2,370.00 | 2,380.00 | 2,380.00 | 0.21% | 37,020 |
| Oct 2, 2026 | 2,385.00 | 2,385.00 | 2,370.00 | 2,375.00 | 2,375.00 | -0.42% | 68,823 |
| Oct 1, 2026 | 2,365.00 | 2,385.00 | 2,365.00 | 2,385.00 | 2,385.00 | 0.85% | 20,855 |
| Sep 30, 2026 | 2,365.00 | 2,380.00 | 2,360.00 | 2,365.00 | 2,365.00 | -0.84% | 166,390 |
| Sep 29, 2026 | 2,390.00 | 2,390.00 | 2,360.00 | 2,385.00 | 2,385.00 | -0.21% | 197,559 |
| Sep 28, 2026 | 2,390.00 | 2,390.00 | 2,380.00 | 2,390.00 | 2,390.00 | -0.21% | 71,789 |
| Sep 23, 2026 | 2,395.00 | 2,395.00 | 2,385.00 | 2,395.00 | 2,395.00 | 0.42% | 68,078 |
| Sep 22, 2026 | 2,395.00 | 2,395.00 | 2,380.00 | 2,385.00 | 2,385.00 | 0.21% | 165,458 |
| Sep 21, 2026 | 2,385.00 | 2,395.00 | 2,375.00 | 2,380.00 | 2,380.00 | -0.21% | 62,934 |
| Sep 18, 2026 | 2,370.00 | 2,390.00 | 2,370.00 | 2,385.00 | 2,385.00 | 0.63% | 293,402 |
| Sep 17, 2026 | 2,370.00 | 2,375.00 | 2,370.00 | 2,370.00 | 2,370.00 | -0.21% | 41,360 |
| Sep 16, 2026 | 2,380.00 | 2,380.00 | 2,370.00 | 2,375.00 | 2,375.00 | 0.21% | 73,086 |
| Sep 15, 2026 | 2,380.00 | 2,380.00 | 2,370.00 | 2,370.00 | 2,370.00 | -0.42% | 22,266 |
| Sep 14, 2026 | 2,380.00 | 2,380.00 | 2,370.00 | 2,380.00 | 2,380.00 | 0.21% | 45,012 |
| Sep 11, 2026 | 2,380.00 | 2,380.00 | 2,370.00 | 2,375.00 | 2,375.00 | 0.21% | 162,610 |
| Sep 10, 2026 | 2,375.00 | 2,375.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.21% | 74,050 |
| Sep 9, 2026 | 2,365.00 | 2,375.00 | 2,365.00 | 2,365.00 | 2,365.00 | - | 34,159 |
| Sep 8, 2026 | 2,370.00 | 2,370.00 | 2,365.00 | 2,365.00 | 2,365.00 | - | 92,690 |
| Sep 7, 2026 | 2,370.00 | 2,370.00 | 2,360.00 | 2,365.00 | 2,365.00 | -0.21% | 64,022 |
| Sep 4, 2026 | 2,370.00 | 2,370.00 | 2,360.00 | 2,370.00 | 2,370.00 | 0.21% | 122,862 |
| Sep 3, 2026 | 2,370.00 | 2,370.00 | 2,355.00 | 2,365.00 | 2,365.00 | 0.21% | 483,731 |
| Sep 2, 2026 | 2,355.00 | 2,370.00 | 2,350.00 | 2,360.00 | 2,360.00 | -0.42% | 385,601 |
| Sep 1, 2026 | 2,365.00 | 2,370.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.64% | 250,791 |
| Aug 31, 2026 | 2,335.00 | 2,370.00 | 2,330.00 | 2,355.00 | 2,355.00 | 0.86% | 603,048 |
| Aug 28, 2026 | 2,290.00 | 2,345.00 | 2,280.00 | 2,335.00 | 2,335.00 | 19.38% | 2,262,678 |
| Aug 27, 2026 | 10,970.00 | 11,000.00 | 10,900.00 | 10,930.00 | 1,956.00 | -0.91% | 431,941 |
| Aug 26, 2026 | 10,960.00 | 11,070.00 | 10,900.00 | 11,030.00 | 1,973.90 | 0.64% | 593,947 |
| Aug 25, 2026 | 10,810.00 | 10,970.00 | 10,810.00 | 10,960.00 | 1,961.37 | 1.39% | 207,708 |
| Aug 24, 2026 | 10,880.00 | 10,900.00 | 10,790.00 | 10,810.00 | 1,934.53 | -0.64% | 272,047 |
| Aug 21, 2026 | 10,810.00 | 10,900.00 | 10,780.00 | 10,880.00 | 1,947.05 | 0.55% | 135,503 |
| Aug 20, 2026 | 10,890.00 | 10,920.00 | 10,730.00 | 10,820.00 | 1,936.31 | -0.37% | 420,173 |
| Aug 19, 2026 | 10,890.00 | 10,890.00 | 10,770.00 | 10,860.00 | 1,943.47 | -0.28% | 83,348 |
| Aug 18, 2026 | 10,910.00 | 10,930.00 | 10,750.00 | 10,890.00 | 1,948.84 | -0.37% | 98,089 |
| Aug 14, 2026 | 10,920.00 | 10,950.00 | 10,910.00 | 10,930.00 | 1,956.00 | 0.09% | 55,904 |
| Aug 13, 2026 | 10,950.00 | 10,970.00 | 10,880.00 | 10,920.00 | 1,954.21 | 0.18% | 80,407 |
| Aug 12, 2026 | 10,910.00 | 10,980.00 | 10,900.00 | 10,900.00 | 1,950.63 | -0.37% | 73,366 |
| Aug 11, 2026 | 10,930.00 | 10,950.00 | 10,910.00 | 10,940.00 | 1,957.79 | 0.27% | 71,419 |
| Aug 10, 2026 | 10,970.00 | 11,000.00 | 10,880.00 | 10,910.00 | 1,952.42 | -0.55% | 66,814 |
| Aug 7, 2026 | 10,840.00 | 11,000.00 | 10,830.00 | 10,970.00 | 1,963.16 | 1.20% | 166,927 |
| Aug 6, 2026 | 10,760.00 | 10,920.00 | 10,760.00 | 10,840.00 | 1,939.89 | 0.84% | 132,249 |
| Aug 5, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 1,923.79 | 0.75% | 289,844 |
| Aug 4, 2026 | 10,650.00 | 10,720.00 | 10,640.00 | 10,670.00 | 1,909.47 | 0.09% | 65,279 |
| Aug 3, 2026 | 10,700.00 | 10,750.00 | 10,640.00 | 10,660.00 | 1,907.68 | -0.37% | 66,810 |
| Jul 31, 2026 | 10,630.00 | 10,760.00 | 10,610.00 | 10,700.00 | 1,914.84 | 0.56% | 119,220 |
| Jul 30, 2026 | 10,650.00 | 10,760.00 | 10,600.00 | 10,640.00 | 1,904.10 | 0.09% | 141,873 |
| Jul 29, 2026 | 10,810.00 | 10,850.00 | 10,600.00 | 10,630.00 | 1,902.31 | -1.57% | 299,682 |
| Jul 28, 2026 | 10,790.00 | 10,850.00 | 10,730.00 | 10,800.00 | 1,932.74 | 0.09% | 185,321 |
| Jul 27, 2026 | 10,850.00 | 10,900.00 | 10,670.00 | 10,790.00 | 1,930.95 | -0.83% | 143,267 |