Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 10,430
-50 (-0.48%)
At close: Apr 28, 2026
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,500.00 | 10,550.00 | 10,390.00 | 10,430.00 | 10,430.00 | -0.48% | 91,701 |
| Apr 27, 2026 | 10,400.00 | 10,490.00 | 10,260.00 | 10,480.00 | 10,480.00 | 1.45% | 219,370 |
| Apr 24, 2026 | 10,360.00 | 10,420.00 | 10,320.00 | 10,330.00 | 10,330.00 | -0.29% | 109,450 |
| 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% | 158,834 |
| 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 | - | 156,557 |
| Apr 15, 2026 | 10,250.00 | 10,320.00 | 10,130.00 | 10,220.00 | 10,220.00 | -0.10% | 192,205 |
| Apr 14, 2026 | 10,200.00 | 10,230.00 | 10,030.00 | 10,230.00 | 10,230.00 | 0.79% | 251,572 |
| Apr 13, 2026 | 10,000.00 | 10,300.00 | 9,910.00 | 10,150.00 | 10,150.00 | 4.10% | 500,466 |
| Apr 10, 2026 | 10,000.00 | 10,050.00 | 9,660.00 | 9,750.00 | 9,750.00 | -2.30% | 117,362 |
| 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% | 94,083 |
| Apr 7, 2026 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,690.00 | 0.94% | 51,460 |
| Apr 6, 2026 | 9,600.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,600.00 | -0.21% | 69,816 |
| Apr 3, 2026 | 9,630.00 | 9,660.00 | 9,490.00 | 9,620.00 | 9,620.00 | 0.10% | 52,467 |
| 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% | 90,643 |
| Mar 30, 2026 | 9,690.00 | 9,690.00 | 9,350.00 | 9,530.00 | 9,530.00 | -1.65% | 98,600 |
| Mar 27, 2026 | 9,720.00 | 9,720.00 | 9,540.00 | 9,690.00 | 9,690.00 | -0.21% | 76,558 |
| Mar 26, 2026 | 9,800.00 | 9,800.00 | 9,560.00 | 9,710.00 | 9,710.00 | -0.72% | 60,376 |
| 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% | 178,942 |
| Mar 19, 2026 | 9,230.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,380.00 | 1.19% | 141,188 |
| Mar 18, 2026 | 9,280.00 | 9,380.00 | 9,140.00 | 9,270.00 | 9,270.00 | -0.11% | 151,240 |
| Mar 17, 2026 | 9,400.00 | 9,400.00 | 9,190.00 | 9,280.00 | 9,280.00 | -0.54% | 75,962 |
| Mar 16, 2026 | 9,240.00 | 9,490.00 | 9,180.00 | 9,330.00 | 9,330.00 | -0.74% | 115,121 |
| Mar 13, 2026 | 10,110.00 | 10,110.00 | 9,170.00 | 9,400.00 | 9,400.00 | -4.18% | 399,127 |
| Mar 12, 2026 | 9,050.00 | 9,840.00 | 9,050.00 | 9,810.00 | 9,810.00 | 8.64% | 959,647 |
| Mar 11, 2026 | 9,120.00 | 9,140.00 | 8,900.00 | 9,030.00 | 9,030.00 | -0.77% | 155,830 |
| Mar 10, 2026 | 9,200.00 | 9,280.00 | 8,670.00 | 9,100.00 | 9,100.00 | -1.30% | 264,558 |
| Mar 9, 2026 | 9,270.00 | 9,270.00 | 9,030.00 | 9,220.00 | 9,220.00 | -0.54% | 99,101 |
| Mar 6, 2026 | 9,100.00 | 9,350.00 | 9,030.00 | 9,270.00 | 9,270.00 | 0.87% | 75,987 |
| Mar 5, 2026 | 8,730.00 | 9,200.00 | 8,730.00 | 9,190.00 | 9,190.00 | 6.49% | 160,607 |
| Mar 4, 2026 | 8,960.00 | 9,070.00 | 8,530.00 | 8,630.00 | 8,630.00 | -3.68% | 261,132 |
| Mar 3, 2026 | 9,070.00 | 9,120.00 | 8,930.00 | 8,960.00 | 8,960.00 | -1.54% | 483,563 |
| Feb 27, 2026 | 9,350.00 | 9,350.00 | 9,030.00 | 9,100.00 | 9,100.00 | -2.78% | 111,569 |
| Feb 26, 2026 | 9,240.00 | 9,460.00 | 9,180.00 | 9,360.00 | 9,360.00 | 1.41% | 157,245 |
| Feb 25, 2026 | 9,070.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,136.00 | 1.88% | 155,868 |
| Feb 24, 2026 | 8,920.00 | 9,070.00 | 8,860.00 | 9,060.00 | 8,967.73 | 0.67% | 471,653 |
| Feb 23, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,908.34 | 2.04% | 142,020 |
| Feb 20, 2026 | 8,920.00 | 8,920.00 | 8,740.00 | 8,820.00 | 8,730.18 | -1.12% | 104,608 |
| Feb 19, 2026 | 9,090.00 | 9,090.00 | 8,850.00 | 8,920.00 | 8,829.16 | -0.45% | 87,584 |
| Feb 13, 2026 | 8,900.00 | 9,080.00 | 8,880.00 | 8,960.00 | 8,868.75 | 0.67% | 160,988 |
| Feb 12, 2026 | 8,800.00 | 8,970.00 | 8,800.00 | 8,900.00 | 8,809.36 | 0.91% | 105,066 |