Skip to main content
Koramco The One REIT (KRX:417310)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,010.00
+200.00 (2.56%)
At close: Dec 5, 2025

Koramco The One REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,810.008,020.007,760.008,010.008,010.002.56%150,049
Dec 4, 20257,800.007,810.007,630.007,810.007,810.000.13%70,585
Dec 3, 20257,840.007,850.007,630.007,800.007,800.00-0.64%156,916
Dec 2, 20257,370.008,100.007,290.007,850.007,850.006.51%460,481
Dec 1, 20257,140.007,380.007,090.007,370.007,370.003.95%92,439
Nov 28, 20257,120.007,340.007,070.007,090.007,090.00-0.70%135,691
Nov 27, 20256,890.007,170.006,850.007,140.007,140.003.33%155,602
Nov 26, 20256,860.006,920.006,740.006,910.006,814.310.73%119,088
Nov 25, 20256,880.006,920.006,780.006,860.006,765.00-0.29%115,528
Nov 24, 20256,880.006,950.006,520.006,880.006,784.720.29%139,493
Nov 21, 20256,900.006,920.006,760.006,860.006,765.00-0.87%64,956
Nov 20, 20256,760.006,920.006,640.006,920.006,824.172.52%126,479
Nov 19, 20256,630.006,800.006,520.006,750.006,656.521.81%88,258
Nov 18, 20256,650.006,650.006,530.006,630.006,538.19-0.30%40,971
Nov 17, 20256,760.006,840.006,590.006,650.006,557.91-1.48%82,540
Nov 14, 20256,590.006,800.006,500.006,750.006,656.522.27%97,542
Nov 13, 20256,460.006,600.006,360.006,600.006,508.602.17%53,830
Nov 12, 20256,680.006,680.006,290.006,460.006,370.54-3.29%309,494
Nov 11, 20256,840.006,940.006,610.006,680.006,587.49-2.77%165,866
Nov 10, 20256,690.007,170.006,650.006,870.006,774.861.93%103,421
Nov 7, 20256,660.006,770.006,580.006,740.006,646.66-0.44%206,349
Nov 6, 20256,850.006,950.006,610.006,770.006,676.25-1.31%129,131
Nov 5, 20256,900.007,010.006,800.006,860.006,765.00-2.70%301,339
Nov 4, 20257,160.007,160.006,900.007,050.006,952.37-1.67%128,557
Nov 3, 20257,090.007,170.006,990.007,170.007,070.711.13%90,517
Oct 31, 20257,350.007,350.006,860.007,090.006,991.81-2.48%172,019
Oct 30, 20257,120.007,410.007,020.007,270.007,169.323.71%156,282
Oct 29, 20256,860.007,040.006,750.007,010.006,912.922.19%176,451
Oct 28, 20256,870.006,890.006,580.006,860.006,765.00-0.15%94,033
Oct 27, 20256,630.006,930.006,600.006,870.006,774.863.78%215,371
Oct 24, 20256,830.006,830.006,560.006,620.006,528.32-2.36%222,326
Oct 23, 20256,700.006,880.006,590.006,780.006,686.111.19%263,402
Oct 22, 20256,720.006,740.006,610.006,700.006,607.22-0.30%67,549
Oct 21, 20256,880.006,880.006,620.006,720.006,626.94-2.18%242,914
Oct 20, 20256,800.006,900.006,680.006,870.006,774.861.78%132,897
Oct 17, 20256,670.006,880.006,550.006,750.006,656.521.20%198,139
Oct 16, 20256,970.006,970.006,650.006,670.006,577.63-3.75%262,039
Oct 15, 20256,600.006,960.006,580.006,930.006,834.035.32%199,992
Oct 14, 20256,570.006,700.006,520.006,580.006,488.88-158,395
Oct 13, 20256,570.006,580.006,390.006,580.006,488.88-0.15%181,346
Oct 10, 20256,510.006,700.006,410.006,590.006,498.741.23%288,265
Oct 2, 20256,670.006,670.006,350.006,510.006,419.85-0.31%223,174
Oct 1, 20256,350.006,640.006,220.006,530.006,439.574.48%178,242
Sep 30, 20256,380.006,450.006,200.006,250.006,163.45-2.04%223,627
Sep 29, 20256,530.006,530.006,210.006,380.006,291.65-2.30%264,095
Sep 26, 20256,490.006,550.006,430.006,530.006,439.570.93%150,342
Sep 25, 20256,400.006,500.006,310.006,470.006,380.401.09%88,769
Sep 24, 20256,360.006,400.006,270.006,400.006,311.370.63%82,195
Sep 23, 20256,680.006,680.006,260.006,360.006,271.92-3.05%290,990
Sep 22, 20256,300.006,620.006,280.006,560.006,469.154.96%1,358,612
Sep 19, 20256,520.006,540.006,250.006,250.006,163.45-3.85%129,242
Sep 18, 20256,360.006,660.006,360.006,500.006,409.990.31%271,440
Sep 17, 20256,280.006,750.006,270.006,480.006,390.263.18%304,379
Sep 16, 20256,190.006,280.006,160.006,280.006,193.031.45%140,514
Sep 15, 20256,130.006,190.006,000.006,190.006,104.281.31%75,066
Sep 12, 20255,910.006,130.005,880.006,110.006,025.393.38%116,365
Sep 11, 20255,840.005,910.005,800.005,910.005,828.161.55%57,481
Sep 10, 20255,760.005,850.005,740.005,820.005,739.401.04%58,271
Sep 9, 20255,720.005,760.005,640.005,760.005,680.230.70%59,675
Sep 8, 20255,700.005,730.005,620.005,720.005,640.790.35%76,459
Sep 5, 20255,660.005,750.005,610.005,700.005,621.060.71%55,698
Sep 4, 20255,670.005,840.005,560.005,660.005,581.62-0.18%68,363
Sep 3, 20255,680.005,680.005,580.005,670.005,591.48-0.18%84,939
Sep 2, 20255,780.005,780.005,650.005,680.005,601.34-1.73%62,756
Sep 1, 20255,780.005,850.005,730.005,780.005,699.96-53,299
Aug 29, 20255,850.005,850.005,740.005,780.005,699.96-1.20%60,571
Aug 28, 20255,820.005,910.005,810.005,850.005,768.99-0.68%88,487
Aug 27, 20255,730.005,890.005,730.005,890.005,737.431.03%209,223
Aug 26, 20255,820.005,840.005,790.005,830.005,678.980.17%31,196
Aug 25, 20255,840.005,900.005,750.005,820.005,669.240.17%94,960
Aug 22, 20255,550.005,830.005,550.005,810.005,659.502.11%236,075
Aug 21, 20255,470.005,710.005,420.005,690.005,542.614.21%181,602
Aug 20, 20255,480.005,480.005,410.005,460.005,318.57-0.36%31,369
Aug 19, 20255,440.005,490.005,390.005,480.005,338.05-52,265
Aug 18, 20255,430.005,480.005,360.005,480.005,338.050.92%63,001
Aug 14, 20255,540.005,540.005,330.005,430.005,289.35-1.99%309,762
Aug 13, 20255,520.005,540.005,470.005,540.005,396.500.54%40,826
Aug 12, 20255,520.005,520.005,430.005,510.005,367.27-0.18%23,442
Aug 11, 20255,440.005,530.005,330.005,520.005,377.012.79%86,285
Aug 8, 20255,310.005,440.005,300.005,370.005,230.901.51%93,211
Aug 7, 20255,310.005,380.005,280.005,290.005,152.97-0.19%59,968
Aug 6, 20255,390.005,400.005,300.005,300.005,162.71-1.67%51,321
Aug 5, 20255,300.005,420.005,300.005,390.005,250.381.70%48,914
Aug 4, 20255,280.005,390.005,250.005,300.005,162.710.76%59,792
Aug 1, 20255,300.005,330.005,250.005,260.005,123.75-0.75%34,796
Jul 31, 20255,330.005,350.005,300.005,300.005,162.71-0.56%11,452
Jul 30, 20255,370.005,380.005,330.005,330.005,191.94-0.93%20,651
Jul 29, 20255,390.005,400.005,350.005,380.005,240.64-0.37%22,682
Jul 28, 20255,390.005,400.005,320.005,400.005,260.12-34,152
Jul 25, 20255,400.005,400.005,340.005,400.005,260.120.19%46,199
Jul 24, 20255,380.005,420.005,350.005,390.005,250.38-42,819
Jul 23, 20255,380.005,430.005,350.005,390.005,250.38-0.19%55,619
Jul 22, 20255,400.005,420.005,360.005,400.005,260.12-36,994
Jul 21, 20255,350.005,400.005,340.005,400.005,260.120.93%50,566
Jul 18, 20255,240.005,360.005,240.005,350.005,211.420.56%58,072
Jul 17, 20255,220.005,330.005,190.005,320.005,182.191.92%43,591
Jul 16, 20255,260.005,260.005,100.005,220.005,084.790.38%41,222
Jul 15, 20255,280.005,280.005,180.005,200.005,065.30-1.33%58,163
Jul 14, 20255,260.005,320.005,190.005,270.005,133.49-77,813
Jul 11, 20255,300.005,320.005,190.005,270.005,133.49-0.57%82,371