Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 2,370.00
+5.00 (0.21%)
At close: Sep 4, 2026
Koramco The One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.02% | 2,262,678 |
| Aug 27, 2026 | 10,970.00 | 11,000.00 | 10,900.00 | 10,930.00 | 2,030.00 | -0.91% | 431,941 |
| Aug 26, 2026 | 10,960.00 | 11,070.00 | 10,900.00 | 11,030.00 | 2,048.57 | 0.64% | 593,947 |
| Aug 25, 2026 | 10,810.00 | 10,970.00 | 10,810.00 | 10,960.00 | 2,035.57 | 1.39% | 207,708 |
| Aug 24, 2026 | 10,880.00 | 10,900.00 | 10,790.00 | 10,810.00 | 2,007.71 | -0.64% | 272,047 |
| Aug 21, 2026 | 10,810.00 | 10,900.00 | 10,780.00 | 10,880.00 | 2,020.71 | 0.55% | 135,503 |
| Aug 20, 2026 | 10,890.00 | 10,920.00 | 10,730.00 | 10,820.00 | 2,009.57 | -0.37% | 420,173 |
| Aug 19, 2026 | 10,890.00 | 10,890.00 | 10,770.00 | 10,860.00 | 2,017.00 | -0.28% | 83,348 |
| Aug 18, 2026 | 10,910.00 | 10,930.00 | 10,750.00 | 10,890.00 | 2,022.57 | -0.37% | 98,089 |
| Aug 14, 2026 | 10,920.00 | 10,950.00 | 10,910.00 | 10,930.00 | 2,030.00 | 0.09% | 55,904 |
| Aug 13, 2026 | 10,950.00 | 10,970.00 | 10,880.00 | 10,920.00 | 2,028.14 | 0.18% | 80,407 |
| Aug 12, 2026 | 10,910.00 | 10,980.00 | 10,900.00 | 10,900.00 | 2,024.43 | -0.37% | 73,366 |
| Aug 11, 2026 | 10,930.00 | 10,950.00 | 10,910.00 | 10,940.00 | 2,031.86 | 0.27% | 71,419 |
| Aug 10, 2026 | 10,970.00 | 11,000.00 | 10,880.00 | 10,910.00 | 2,026.29 | -0.55% | 66,814 |
| Aug 7, 2026 | 10,840.00 | 11,000.00 | 10,830.00 | 10,970.00 | 2,037.43 | 1.20% | 166,927 |
| Aug 6, 2026 | 10,760.00 | 10,920.00 | 10,760.00 | 10,840.00 | 2,013.28 | 0.84% | 132,249 |
| Aug 5, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 1,996.57 | 0.75% | 289,844 |
| Aug 4, 2026 | 10,650.00 | 10,720.00 | 10,640.00 | 10,670.00 | 1,981.71 | 0.09% | 65,279 |
| Aug 3, 2026 | 10,700.00 | 10,750.00 | 10,640.00 | 10,660.00 | 1,979.85 | -0.37% | 66,810 |
| Jul 31, 2026 | 10,630.00 | 10,760.00 | 10,610.00 | 10,700.00 | 1,987.28 | 0.56% | 119,220 |
| Jul 30, 2026 | 10,650.00 | 10,760.00 | 10,600.00 | 10,640.00 | 1,976.14 | 0.09% | 141,873 |
| Jul 29, 2026 | 10,810.00 | 10,850.00 | 10,600.00 | 10,630.00 | 1,974.28 | -1.57% | 299,682 |
| Jul 28, 2026 | 10,790.00 | 10,850.00 | 10,730.00 | 10,800.00 | 2,005.86 | 0.09% | 185,321 |
| Jul 27, 2026 | 10,850.00 | 10,900.00 | 10,670.00 | 10,790.00 | 2,004.00 | -0.83% | 143,267 |
| Jul 24, 2026 | 10,550.00 | 10,890.00 | 10,550.00 | 10,880.00 | 2,020.71 | 2.64% | 471,752 |
| Jul 23, 2026 | 10,260.00 | 10,890.00 | 10,260.00 | 10,600.00 | 1,968.71 | 4.13% | 646,736 |
| Jul 22, 2026 | 10,340.00 | 10,340.00 | 10,130.00 | 10,180.00 | 1,890.70 | -0.78% | 116,328 |
| Jul 21, 2026 | 10,020.00 | 10,340.00 | 10,020.00 | 10,260.00 | 1,905.56 | 2.40% | 277,900 |
| Jul 20, 2026 | 10,000.00 | 10,090.00 | 9,880.00 | 10,020.00 | 1,860.99 | 0.80% | 76,971 |
| Jul 16, 2026 | 10,050.00 | 10,100.00 | 9,910.00 | 9,940.00 | 1,846.13 | -0.80% | 158,420 |
| Jul 15, 2026 | 9,980.00 | 10,120.00 | 9,940.00 | 10,020.00 | 1,860.99 | -0.10% | 61,888 |
| Jul 14, 2026 | 10,070.00 | 10,070.00 | 9,950.00 | 10,030.00 | 1,862.85 | -0.40% | 53,667 |
| Jul 13, 2026 | 10,050.00 | 10,150.00 | 10,010.00 | 10,070.00 | 1,870.27 | 0.20% | 71,876 |
| Jul 10, 2026 | 10,010.00 | 10,070.00 | 9,890.00 | 10,050.00 | 1,866.56 | 1.62% | 39,892 |
| Jul 9, 2026 | 9,940.00 | 9,960.00 | 9,880.00 | 9,890.00 | 1,836.84 | -0.40% | 93,243 |
| Jul 8, 2026 | 9,970.00 | 10,020.00 | 9,910.00 | 9,930.00 | 1,844.27 | -0.40% | 35,590 |
| Jul 7, 2026 | 10,010.00 | 10,100.00 | 9,950.00 | 9,970.00 | 1,851.70 | 0.20% | 95,950 |
| Jul 6, 2026 | 10,050.00 | 10,060.00 | 9,950.00 | 9,950.00 | 1,847.99 | -1.00% | 41,346 |
| Jul 3, 2026 | 9,900.00 | 10,060.00 | 9,850.00 | 10,050.00 | 1,866.56 | 1.52% | 38,884 |
| Jul 2, 2026 | 10,000.00 | 10,000.00 | 9,840.00 | 9,900.00 | 1,838.70 | -0.70% | 61,692 |
| Jul 1, 2026 | 9,950.00 | 10,000.00 | 9,870.00 | 9,970.00 | 1,851.70 | - | 37,380 |
| Jun 30, 2026 | 9,840.00 | 9,990.00 | 9,840.00 | 9,970.00 | 1,851.70 | 0.20% | 38,662 |
| Jun 29, 2026 | 9,900.00 | 9,960.00 | 9,830.00 | 9,950.00 | 1,847.99 | - | 63,949 |
| Jun 26, 2026 | 9,850.00 | 10,000.00 | 9,780.00 | 9,950.00 | 1,847.99 | -0.10% | 59,421 |
| Jun 25, 2026 | 9,910.00 | 10,010.00 | 9,800.00 | 9,960.00 | 1,849.84 | 0.61% | 58,092 |