Koramco The One REIT (KRX:417310)
South Korea · Delayed Price · Currency is KRW 9,890.00
-60.00 (-0.60%)
Last updated: Jun 29, 2026, 1:51 PM KST
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9,900.00 | 9,960.00 | 9,830.00 | 9,950.00 | 9,950.00 | - | 63,949 |
| Jun 26, 2026 | 9,850.00 | 10,000.00 | 9,780.00 | 9,950.00 | 9,950.00 | -0.10% | 59,421 |
| Jun 25, 2026 | 9,910.00 | 10,010.00 | 9,800.00 | 9,960.00 | 9,960.00 | 0.61% | 58,092 |
| Jun 24, 2026 | 9,880.00 | 9,920.00 | 9,720.00 | 9,900.00 | 9,900.00 | 1.12% | 46,659 |
| Jun 23, 2026 | 10,010.00 | 10,010.00 | 9,760.00 | 9,790.00 | 9,790.00 | -1.61% | 79,191 |
| Jun 22, 2026 | 10,020.00 | 10,020.00 | 9,890.00 | 9,950.00 | 9,950.00 | -0.70% | 74,639 |
| Jun 19, 2026 | 10,160.00 | 10,160.00 | 9,870.00 | 10,020.00 | 10,020.00 | -1.38% | 235,272 |
| Jun 18, 2026 | 10,190.00 | 10,230.00 | 10,100.00 | 10,160.00 | 10,160.00 | -0.39% | 162,430 |
| Jun 17, 2026 | 10,120.00 | 10,270.00 | 10,070.00 | 10,200.00 | 10,200.00 | 0.39% | 234,746 |
| Jun 16, 2026 | 10,150.00 | 10,200.00 | 10,020.00 | 10,160.00 | 10,160.00 | 0.10% | 140,435 |
| Jun 15, 2026 | 10,120.00 | 10,240.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.59% | 320,766 |
| Jun 12, 2026 | 10,220.00 | 10,450.00 | 10,060.00 | 10,210.00 | 10,210.00 | -0.10% | 458,349 |
| Jun 11, 2026 | 10,020.00 | 10,220.00 | 10,000.00 | 10,220.00 | 10,220.00 | 2.00% | 229,461 |
| Jun 10, 2026 | 9,960.00 | 10,260.00 | 9,920.00 | 10,020.00 | 10,020.00 | 0.60% | 268,958 |
| Jun 9, 2026 | 9,660.00 | 10,050.00 | 9,660.00 | 9,960.00 | 9,960.00 | 3.21% | 85,433 |
| 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 |