KORAMCO THE ONE REIT 417310
KRX · South Korea · Finance
KRW 2,375.00-10.00 (-0.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,375.00 | -0.42% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,370.00 | 68.82K |
| 2026-10-01 | KRW 2,385.00 | +0.85% | KRW 2,365.00 | KRW 2,385.00 | KRW 2,365.00 | 21.01K |
| 2026-09-30 | KRW 2,365.00 | -0.84% | KRW 2,365.00 | KRW 2,380.00 | KRW 2,360.00 | 167.08K |
| 2026-09-29 | KRW 2,385.00 | -0.21% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,360.00 | 544.56K |
| 2026-09-28 | KRW 2,390.00 | -0.21% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,380.00 | 71.84K |
| 2026-09-23 | KRW 2,395.00 | +0.42% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,385.00 | 68.09K |
| 2026-09-22 | KRW 2,385.00 | +0.21% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,380.00 | 165.46K |
| 2026-09-21 | KRW 2,380.00 | -0.21% | KRW 2,385.00 | KRW 2,395.00 | KRW 2,375.00 | 62.93K |
| 2026-09-18 | KRW 2,385.00 | +0.63% | KRW 2,370.00 | KRW 2,390.00 | KRW 2,370.00 | 293.40K |
| 2026-09-17 | KRW 2,370.00 | -0.21% | KRW 2,370.00 | KRW 2,375.00 | KRW 2,370.00 | 41.36K |
| 2026-09-16 | KRW 2,375.00 | +0.21% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,370.00 | 73.09K |
| 2026-09-15 | KRW 2,370.00 | -0.42% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,370.00 | 22.27K |
| 2026-09-14 | KRW 2,380.00 | +0.21% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,370.00 | 45.01K |
| 2026-09-11 | KRW 2,375.00 | +0.21% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,370.00 | 162.61K |
| 2026-09-10 | KRW 2,370.00 | +0.21% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,370.00 | 74.05K |
| 2026-09-09 | KRW 2,365.00 | 0.00% | KRW 2,365.00 | KRW 2,375.00 | KRW 2,365.00 | 34.16K |
| 2026-09-08 | KRW 2,365.00 | 0.00% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,365.00 | 92.69K |
| 2026-09-07 | KRW 2,365.00 | -0.21% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,360.00 | 64.02K |
| 2026-09-04 | KRW 2,370.00 | +0.21% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,360.00 | 122.86K |
| 2026-09-03 | KRW 2,365.00 | +0.21% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,355.00 | 483.73K |
| 2026-09-02 | KRW 2,360.00 | -0.42% | KRW 2,355.00 | KRW 2,370.00 | KRW 2,350.00 | 385.60K |
| 2026-09-01 | KRW 2,370.00 | +0.64% | KRW 2,365.00 | KRW 2,370.00 | KRW 2,350.00 | 250.79K |
| 2026-08-31 | KRW 2,355.00 | +0.86% | KRW 2,335.00 | KRW 2,370.00 | KRW 2,330.00 | 603.05K |
| 2026-08-28 | KRW 2,335.00 | -78.64% | KRW 2,290.00 | KRW 2,345.00 | KRW 2,280.00 | 2.26M |
| 2026-08-27 | KRW 10,930.00 | -0.91% | KRW 10,970.00 | KRW 11,000.00 | KRW 10,900.00 | 431.94K |
| 2026-08-26 | KRW 11,030.00 | +0.64% | KRW 10,960.00 | KRW 11,070.00 | KRW 10,900.00 | 593.95K |
| 2026-08-25 | KRW 10,960.00 | +1.39% | KRW 10,810.00 | KRW 10,970.00 | KRW 10,810.00 | 207.71K |
| 2026-08-24 | KRW 10,810.00 | -0.64% | KRW 10,880.00 | KRW 10,900.00 | KRW 10,790.00 | 272.05K |
| 2026-08-21 | KRW 10,880.00 | +0.55% | KRW 10,810.00 | KRW 10,900.00 | KRW 10,780.00 | 135.50K |
| 2026-08-20 | KRW 10,820.00 | -0.37% | KRW 10,890.00 | KRW 10,920.00 | KRW 10,730.00 | 420.17K |
| 2026-08-19 | KRW 10,860.00 | -0.28% | KRW 10,890.00 | KRW 10,890.00 | KRW 10,770.00 | 83.35K |
| 2026-08-18 | KRW 10,890.00 | -0.37% | KRW 10,910.00 | KRW 10,930.00 | KRW 10,750.00 | 98.09K |
| 2026-08-14 | KRW 10,930.00 | +0.09% | KRW 10,920.00 | KRW 10,950.00 | KRW 10,910.00 | 55.90K |
| 2026-08-13 | KRW 10,920.00 | +0.18% | KRW 10,950.00 | KRW 10,970.00 | KRW 10,880.00 | 80.41K |
| 2026-08-12 | KRW 10,900.00 | -0.37% | KRW 10,910.00 | KRW 10,980.00 | KRW 10,900.00 | 73.37K |
| 2026-08-11 | KRW 10,940.00 | +0.27% | KRW 10,930.00 | KRW 10,950.00 | KRW 10,910.00 | 71.42K |
| 2026-08-10 | KRW 10,910.00 | -0.55% | KRW 10,970.00 | KRW 11,000.00 | KRW 10,880.00 | 66.81K |
| 2026-08-07 | KRW 10,970.00 | +1.20% | KRW 10,840.00 | KRW 11,000.00 | KRW 10,830.00 | 166.93K |
| 2026-08-06 | KRW 10,840.00 | +0.84% | KRW 10,760.00 | KRW 10,920.00 | KRW 10,760.00 | 132.25K |
| 2026-08-05 | KRW 10,750.00 | +0.75% | KRW 10,650.00 | KRW 10,750.00 | KRW 10,650.00 | 289.84K |
| 2026-08-04 | KRW 10,670.00 | +0.09% | KRW 10,650.00 | KRW 10,720.00 | KRW 10,640.00 | 65.28K |
| 2026-08-03 | KRW 10,660.00 | -0.37% | KRW 10,700.00 | KRW 10,750.00 | KRW 10,640.00 | 66.81K |
| 2026-07-31 | KRW 10,700.00 | +0.56% | KRW 10,630.00 | KRW 10,760.00 | KRW 10,610.00 | 119.22K |
| 2026-07-30 | KRW 10,640.00 | +0.09% | KRW 10,650.00 | KRW 10,760.00 | KRW 10,600.00 | 141.87K |
| 2026-07-29 | KRW 10,630.00 | -1.57% | KRW 10,810.00 | KRW 10,850.00 | KRW 10,600.00 | 299.68K |
| 2026-07-28 | KRW 10,800.00 | +0.09% | KRW 10,790.00 | KRW 10,850.00 | KRW 10,730.00 | 185.32K |
| 2026-07-27 | KRW 10,790.00 | -0.83% | KRW 10,850.00 | KRW 10,900.00 | KRW 10,670.00 | 143.27K |
| 2026-07-24 | KRW 10,880.00 | +2.64% | KRW 10,550.00 | KRW 10,890.00 | KRW 10,550.00 | 471.75K |
| 2026-07-23 | KRW 10,600.00 | +4.13% | KRW 10,260.00 | KRW 10,890.00 | KRW 10,260.00 | 646.74K |
| 2026-07-22 | KRW 10,180.00 | -0.78% | KRW 10,340.00 | KRW 10,340.00 | KRW 10,130.00 | 116.33K |
| 2026-07-21 | KRW 10,260.00 | +2.40% | KRW 10,020.00 | KRW 10,340.00 | KRW 10,020.00 | 277.90K |
| 2026-07-20 | KRW 10,020.00 | +0.80% | KRW 10,000.00 | KRW 10,090.00 | KRW 9,880.00 | 76.97K |
| 2026-07-16 | KRW 9,940.00 | -0.80% | KRW 10,050.00 | KRW 10,100.00 | KRW 9,910.00 | 158.42K |
| 2026-07-15 | KRW 10,020.00 | -0.10% | KRW 9,980.00 | KRW 10,120.00 | KRW 9,940.00 | 61.89K |
| 2026-07-14 | KRW 10,030.00 | -0.40% | KRW 10,070.00 | KRW 10,070.00 | KRW 9,950.00 | 53.67K |
| 2026-07-13 | KRW 10,070.00 | +0.20% | KRW 10,050.00 | KRW 10,150.00 | KRW 10,010.00 | 71.88K |
| 2026-07-10 | KRW 10,050.00 | +1.62% | KRW 10,010.00 | KRW 10,070.00 | KRW 9,890.00 | 39.89K |
| 2026-07-09 | KRW 9,890.00 | -0.40% | KRW 9,940.00 | KRW 9,960.00 | KRW 9,880.00 | 93.24K |
| 2026-07-08 | KRW 9,930.00 | -0.40% | KRW 9,970.00 | KRW 10,020.00 | KRW 9,910.00 | 35.59K |
| 2026-07-07 | KRW 9,970.00 | +0.20% | KRW 10,010.00 | KRW 10,100.00 | KRW 9,950.00 | 95.95K |
| 2026-07-06 | KRW 9,950.00 | -1.00% | KRW 10,050.00 | KRW 10,060.00 | KRW 9,950.00 | 41.35K |
| 2026-07-03 | KRW 10,050.00 | +1.52% | KRW 9,900.00 | KRW 10,060.00 | KRW 9,850.00 | 38.88K |
| 2026-07-02 | KRW 9,900.00 | -0.70% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,840.00 | 61.69K |
| 2026-07-01 | KRW 9,970.00 | 0.00% | KRW 9,950.00 | KRW 10,000.00 | KRW 9,870.00 | 37.38K |
| 2026-06-30 | KRW 9,970.00 | +0.20% | KRW 9,840.00 | KRW 9,990.00 | KRW 9,840.00 | 38.66K |
| 2026-06-29 | KRW 9,950.00 | 0.00% | KRW 9,900.00 | KRW 9,960.00 | KRW 9,830.00 | 63.95K |
| 2026-06-26 | KRW 9,950.00 | -0.10% | KRW 9,850.00 | KRW 10,000.00 | KRW 9,780.00 | 59.42K |
| 2026-06-25 | KRW 9,960.00 | +0.61% | KRW 9,910.00 | KRW 10,010.00 | KRW 9,800.00 | 58.09K |
| 2026-06-24 | KRW 9,900.00 | +1.12% | KRW 9,880.00 | KRW 9,920.00 | KRW 9,720.00 | 46.66K |
| 2026-06-23 | KRW 9,790.00 | -1.61% | KRW 10,010.00 | KRW 10,010.00 | KRW 9,760.00 | 79.19K |
| 2026-06-22 | KRW 9,950.00 | -0.70% | KRW 10,020.00 | KRW 10,020.00 | KRW 9,890.00 | 74.64K |
| 2026-06-19 | KRW 10,020.00 | -1.38% | KRW 10,160.00 | KRW 10,160.00 | KRW 9,870.00 | 235.27K |
| 2026-06-18 | KRW 10,160.00 | -0.39% | KRW 10,190.00 | KRW 10,230.00 | KRW 10,100.00 | 162.44K |
| 2026-06-17 | KRW 10,200.00 | +0.39% | KRW 10,120.00 | KRW 10,270.00 | KRW 10,070.00 | 234.75K |
| 2026-06-16 | KRW 10,160.00 | +0.10% | KRW 10,150.00 | KRW 10,200.00 | KRW 10,020.00 | 140.44K |
| 2026-06-15 | KRW 10,150.00 | -0.59% | KRW 10,120.00 | KRW 10,240.00 | KRW 9,990.00 | 320.77K |
| 2026-06-12 | KRW 10,210.00 | -0.10% | KRW 10,220.00 | KRW 10,450.00 | KRW 10,060.00 | 458.35K |
| 2026-06-11 | KRW 10,220.00 | +2.00% | KRW 10,020.00 | KRW 10,230.00 | KRW 10,000.00 | 265.95K |
| 2026-06-10 | KRW 10,020.00 | +0.60% | KRW 9,960.00 | KRW 10,260.00 | KRW 9,920.00 | 268.96K |
| 2026-06-09 | KRW 9,960.00 | +3.21% | KRW 9,660.00 | KRW 10,050.00 | KRW 9,660.00 | 85.43K |
| 2026-06-08 | KRW 9,650.00 | -1.13% | KRW 9,730.00 | KRW 9,730.00 | KRW 9,600.00 | 83.38K |
| 2026-06-05 | KRW 9,760.00 | -0.10% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,690.00 | 78.76K |
| 2026-06-04 | KRW 9,770.00 | -0.10% | KRW 9,800.00 | KRW 9,810.00 | KRW 9,620.00 | 148.26K |
| 2026-06-02 | KRW 9,780.00 | +0.20% | KRW 9,750.00 | KRW 9,800.00 | KRW 9,600.00 | 178.18K |
| 2026-06-01 | KRW 9,760.00 | -0.31% | KRW 9,790.00 | KRW 9,830.00 | KRW 9,560.00 | 201.79K |
| 2026-05-29 | KRW 9,790.00 | -2.00% | KRW 9,990.00 | KRW 10,000.00 | KRW 9,610.00 | 231.93K |
| 2026-05-28 | KRW 9,990.00 | -0.10% | KRW 9,990.00 | KRW 10,000.00 | KRW 9,930.00 | 84.36K |
| 2026-05-27 | KRW 10,000.00 | -1.09% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,950.00 | 236.90K |
| 2026-05-26 | KRW 10,110.00 | -0.88% | KRW 10,210.00 | KRW 10,220.00 | KRW 10,030.00 | 143.43K |
| 2026-05-22 | KRW 10,200.00 | -0.39% | KRW 10,240.00 | KRW 10,380.00 | KRW 10,110.00 | 113.22K |