Koramco The One REIT (KRX:417310)
South Korea
· Delayed Price · Currency is KRW 9,200.00
-70.00 (-0.76%)
Last updated: Mar 9, 2026, 2:46 PM KST
Koramco The One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 8,770.00 | 8,890.00 | 8,760.00 | 8,820.00 | 8,730.18 | - | 48,463 |
| Feb 10, 2026 | 8,810.00 | 8,900.00 | 8,740.00 | 8,820.00 | 8,730.18 | 0.23% | 54,804 |
| Feb 9, 2026 | 8,730.00 | 8,880.00 | 8,730.00 | 8,800.00 | 8,710.38 | -0.34% | 64,325 |
| Feb 6, 2026 | 8,790.00 | 8,890.00 | 8,720.00 | 8,830.00 | 8,740.07 | -0.79% | 81,533 |
| Feb 5, 2026 | 8,850.00 | 8,980.00 | 8,770.00 | 8,900.00 | 8,809.36 | 0.45% | 92,594 |
| Feb 4, 2026 | 8,760.00 | 8,880.00 | 8,750.00 | 8,860.00 | 8,769.77 | 0.45% | 69,362 |
| Feb 3, 2026 | 8,730.00 | 8,850.00 | 8,730.00 | 8,820.00 | 8,730.18 | 0.92% | 132,140 |
| Feb 2, 2026 | 8,750.00 | 8,810.00 | 8,700.00 | 8,740.00 | 8,650.99 | -0.23% | 81,167 |
| Jan 30, 2026 | 8,800.00 | 8,880.00 | 8,750.00 | 8,760.00 | 8,670.79 | -1.35% | 141,984 |
| Jan 29, 2026 | 8,880.00 | 8,880.00 | 8,760.00 | 8,880.00 | 8,789.56 | - | 93,093 |
| Jan 28, 2026 | 8,910.00 | 8,910.00 | 8,790.00 | 8,880.00 | 8,789.56 | -0.34% | 102,991 |
| Jan 27, 2026 | 8,970.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,819.26 | -0.56% | 155,286 |
| Jan 26, 2026 | 8,890.00 | 8,980.00 | 8,730.00 | 8,960.00 | 8,868.75 | 1.93% | 271,345 |
| Jan 23, 2026 | 8,750.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,700.48 | 0.57% | 73,779 |
| Jan 22, 2026 | 8,690.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,650.99 | 0.46% | 202,872 |
| Jan 21, 2026 | 8,900.00 | 8,900.00 | 8,670.00 | 8,700.00 | 8,611.40 | -2.25% | 120,430 |
| Jan 20, 2026 | 8,780.00 | 8,910.00 | 8,700.00 | 8,900.00 | 8,809.36 | 1.48% | 180,845 |
| Jan 19, 2026 | 8,780.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,680.68 | 0.69% | 156,606 |
| Jan 16, 2026 | 8,690.00 | 8,800.00 | 8,630.00 | 8,710.00 | 8,621.30 | 0.81% | 98,401 |
| Jan 15, 2026 | 8,650.00 | 8,690.00 | 8,570.00 | 8,640.00 | 8,552.01 | -0.69% | 150,335 |
| Jan 14, 2026 | 8,710.00 | 8,790.00 | 8,640.00 | 8,700.00 | 8,611.40 | -0.11% | 79,044 |
| Jan 13, 2026 | 8,700.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,621.30 | 0.11% | 81,882 |
| Jan 12, 2026 | 8,700.00 | 8,750.00 | 8,540.00 | 8,700.00 | 8,611.40 | - | 112,312 |
| Jan 9, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,700.00 | 8,611.40 | 0.35% | 191,416 |
| Jan 8, 2026 | 8,840.00 | 8,840.00 | 8,620.00 | 8,670.00 | 8,581.70 | -0.69% | 115,432 |
| Jan 7, 2026 | 8,790.00 | 8,895.00 | 8,670.00 | 8,730.00 | 8,641.09 | -1.36% | 145,424 |
| Jan 6, 2026 | 8,880.00 | 8,890.00 | 8,730.00 | 8,850.00 | 8,759.87 | -0.23% | 96,961 |
| Jan 5, 2026 | 8,820.00 | 8,890.00 | 8,650.00 | 8,870.00 | 8,779.67 | 0.34% | 172,713 |
| Jan 2, 2026 | 8,520.00 | 8,840.00 | 8,520.00 | 8,840.00 | 8,749.97 | 1.73% | 155,703 |
| Dec 30, 2025 | 8,730.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,601.50 | -0.80% | 105,438 |
| Dec 29, 2025 | 8,680.00 | 8,790.00 | 8,490.00 | 8,760.00 | 8,670.79 | 1.27% | 157,030 |
| Dec 26, 2025 | 8,700.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,561.91 | 0.23% | 94,351 |
| Dec 24, 2025 | 8,580.00 | 8,670.00 | 8,500.00 | 8,630.00 | 8,542.11 | -0.12% | 115,711 |
| Dec 23, 2025 | 8,650.00 | 8,690.00 | 8,450.00 | 8,640.00 | 8,552.01 | - | 201,267 |
| Dec 22, 2025 | 8,380.00 | 8,660.00 | 8,320.00 | 8,640.00 | 8,552.01 | 3.10% | 280,313 |
| Dec 19, 2025 | 8,240.00 | 8,390.00 | 8,240.00 | 8,380.00 | 8,294.66 | 1.45% | 174,770 |
| Dec 18, 2025 | 8,220.00 | 8,300.00 | 8,150.00 | 8,260.00 | 8,175.88 | 0.49% | 150,816 |
| Dec 17, 2025 | 8,300.00 | 8,400.00 | 8,120.00 | 8,220.00 | 8,136.29 | -0.96% | 222,541 |
| Dec 16, 2025 | 8,380.00 | 8,470.00 | 8,140.00 | 8,300.00 | 8,215.47 | 0.12% | 328,108 |
| Dec 15, 2025 | 8,400.00 | 8,750.00 | 8,150.00 | 8,290.00 | 8,205.57 | 3.62% | 1,656,246 |
| Dec 12, 2025 | 7,790.00 | 8,090.00 | 7,750.00 | 8,000.00 | 7,918.53 | 2.70% | 269,667 |
| Dec 11, 2025 | 7,980.00 | 8,090.00 | 7,550.00 | 7,790.00 | 7,710.67 | -2.26% | 600,033 |
| Dec 10, 2025 | 8,000.00 | 8,240.00 | 7,630.00 | 7,970.00 | 7,888.83 | -0.38% | 139,834 |
| Dec 9, 2025 | 7,970.00 | 8,000.00 | 7,730.00 | 8,000.00 | 7,918.53 | 1.27% | 109,877 |
| Dec 8, 2025 | 8,010.00 | 8,040.00 | 7,770.00 | 7,900.00 | 7,819.54 | -1.37% | 93,834 |
| Dec 5, 2025 | 7,810.00 | 8,020.00 | 7,760.00 | 8,010.00 | 7,928.42 | 2.56% | 150,413 |
| Dec 4, 2025 | 7,800.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,730.46 | 0.13% | 70,585 |
| Dec 3, 2025 | 7,840.00 | 7,850.00 | 7,630.00 | 7,800.00 | 7,720.56 | -0.64% | 156,923 |
| Dec 2, 2025 | 7,370.00 | 8,100.00 | 7,290.00 | 7,850.00 | 7,770.05 | 6.51% | 460,714 |
| Dec 1, 2025 | 7,140.00 | 7,380.00 | 7,090.00 | 7,370.00 | 7,294.94 | 3.95% | 92,439 |
| Nov 28, 2025 | 7,120.00 | 7,340.00 | 7,070.00 | 7,090.00 | 7,017.79 | -0.70% | 135,691 |
| Nov 27, 2025 | 6,890.00 | 7,170.00 | 6,850.00 | 7,140.00 | 7,067.28 | 3.33% | 155,602 |
| Nov 26, 2025 | 6,860.00 | 6,920.00 | 6,740.00 | 6,910.00 | 6,746.58 | 0.73% | 119,090 |
| Nov 25, 2025 | 6,880.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,697.77 | -0.29% | 115,528 |
| Nov 24, 2025 | 6,880.00 | 6,950.00 | 6,520.00 | 6,880.00 | 6,717.29 | 0.29% | 139,493 |
| Nov 21, 2025 | 6,900.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,697.77 | -0.87% | 64,956 |
| Nov 20, 2025 | 6,760.00 | 6,920.00 | 6,640.00 | 6,920.00 | 6,756.35 | 2.52% | 126,479 |
| Nov 19, 2025 | 6,630.00 | 6,800.00 | 6,520.00 | 6,750.00 | 6,590.37 | 1.81% | 88,258 |
| Nov 18, 2025 | 6,650.00 | 6,650.00 | 6,530.00 | 6,630.00 | 6,473.21 | -0.30% | 40,971 |
| Nov 17, 2025 | 6,760.00 | 6,840.00 | 6,590.00 | 6,650.00 | 6,492.73 | -1.48% | 82,540 |
| Nov 14, 2025 | 6,590.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,590.37 | 2.27% | 97,542 |
| Nov 13, 2025 | 6,460.00 | 6,600.00 | 6,360.00 | 6,600.00 | 6,443.92 | 2.17% | 53,830 |
| Nov 12, 2025 | 6,680.00 | 6,680.00 | 6,290.00 | 6,460.00 | 6,307.23 | -3.29% | 309,494 |
| Nov 11, 2025 | 6,840.00 | 6,940.00 | 6,610.00 | 6,680.00 | 6,522.02 | -2.77% | 165,866 |
| Nov 10, 2025 | 6,690.00 | 7,170.00 | 6,650.00 | 6,870.00 | 6,707.53 | 1.93% | 103,421 |
| Nov 7, 2025 | 6,660.00 | 6,770.00 | 6,580.00 | 6,740.00 | 6,580.60 | -0.44% | 206,349 |
| Nov 6, 2025 | 6,850.00 | 6,950.00 | 6,610.00 | 6,770.00 | 6,609.90 | -1.31% | 129,131 |
| Nov 5, 2025 | 6,900.00 | 7,010.00 | 6,800.00 | 6,860.00 | 6,697.77 | -2.70% | 301,339 |
| Nov 4, 2025 | 7,160.00 | 7,160.00 | 6,900.00 | 7,050.00 | 6,883.27 | -1.67% | 128,557 |
| Nov 3, 2025 | 7,090.00 | 7,170.00 | 6,990.00 | 7,170.00 | 7,000.44 | 1.13% | 90,517 |
| Oct 31, 2025 | 7,350.00 | 7,350.00 | 6,860.00 | 7,090.00 | 6,922.33 | -2.48% | 172,019 |
| Oct 30, 2025 | 7,120.00 | 7,410.00 | 7,020.00 | 7,270.00 | 7,098.07 | 3.71% | 156,282 |
| Oct 29, 2025 | 6,860.00 | 7,040.00 | 6,750.00 | 7,010.00 | 6,844.22 | 2.19% | 176,451 |
| Oct 28, 2025 | 6,870.00 | 6,890.00 | 6,580.00 | 6,860.00 | 6,697.77 | -0.15% | 94,033 |
| Oct 27, 2025 | 6,630.00 | 6,930.00 | 6,600.00 | 6,870.00 | 6,707.53 | 3.78% | 215,371 |
| Oct 24, 2025 | 6,830.00 | 6,830.00 | 6,560.00 | 6,620.00 | 6,463.44 | -2.36% | 222,326 |
| Oct 23, 2025 | 6,700.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,619.66 | 1.19% | 263,402 |
| Oct 22, 2025 | 6,720.00 | 6,740.00 | 6,610.00 | 6,700.00 | 6,541.55 | -0.30% | 67,549 |
| Oct 21, 2025 | 6,880.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,561.08 | -2.18% | 242,914 |
| Oct 20, 2025 | 6,800.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,707.53 | 1.78% | 132,897 |
| Oct 17, 2025 | 6,670.00 | 6,880.00 | 6,550.00 | 6,750.00 | 6,590.37 | 1.20% | 198,139 |
| Oct 16, 2025 | 6,970.00 | 6,970.00 | 6,650.00 | 6,670.00 | 6,512.26 | -3.75% | 262,039 |
| Oct 15, 2025 | 6,600.00 | 6,960.00 | 6,580.00 | 6,930.00 | 6,766.11 | 5.32% | 199,992 |
| Oct 14, 2025 | 6,570.00 | 6,700.00 | 6,520.00 | 6,580.00 | 6,424.39 | - | 158,395 |
| Oct 13, 2025 | 6,570.00 | 6,580.00 | 6,390.00 | 6,580.00 | 6,424.39 | -0.15% | 181,346 |
| Oct 10, 2025 | 6,510.00 | 6,700.00 | 6,410.00 | 6,590.00 | 6,434.15 | 1.23% | 288,265 |