KSE - Delayed Quote KRW

Koramco The One Reit (417310.KS)

5,130.00
-20.00
(-0.39%)
At close: May 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20255,160.005,160.005,070.005,130.005,130.0030,772
May 29, 20255,080.005,170.005,080.005,150.005,150.0051,694
May 28, 20255,180.005,200.005,070.005,150.005,150.0048,763
May 27, 20255,250.005,250.005,140.005,180.005,180.0029,134
May 26, 20255,210.005,240.005,120.005,220.005,220.0034,790
May 23, 20255,200.005,230.005,170.005,210.005,210.0016,048
May 22, 20255,220.005,220.005,130.005,200.005,200.0027,522
May 21, 20255,200.005,250.005,180.005,220.005,220.0031,646
May 20, 20255,150.005,200.005,150.005,200.005,200.0023,303
May 19, 20255,250.005,310.005,120.005,150.005,150.0040,130
May 16, 20255,200.005,250.005,120.005,250.005,250.0035,243
May 15, 20255,380.005,380.005,160.005,200.005,200.0059,871
May 14, 20255,410.005,430.005,350.005,380.005,380.0041,827
May 13, 20255,320.005,430.005,250.005,410.005,410.00161,215
May 12, 20255,180.005,320.005,170.005,320.005,320.00190,132
May 9, 20255,130.005,180.005,110.005,160.005,160.0077,435
May 8, 20255,080.005,100.005,060.005,100.005,100.0013,568
May 7, 20255,120.005,150.005,040.005,080.005,080.0042,596
May 2, 20255,000.005,100.005,000.005,090.005,090.0033,142
Apr 30, 20255,010.005,070.005,000.005,000.005,000.0025,133
Apr 29, 20255,020.005,050.005,005.005,050.005,050.0025,320
Apr 28, 20254,995.005,030.004,990.005,020.005,020.0025,973
Apr 25, 20255,010.005,010.004,970.004,995.004,995.0016,174
Apr 24, 20254,995.005,000.004,940.005,000.005,000.0014,041
Apr 23, 20254,920.004,995.004,910.004,995.004,995.0021,624
Apr 22, 20254,925.004,935.004,895.004,920.004,920.0018,850
Apr 21, 20254,930.004,950.004,905.004,950.004,950.0033,060
Apr 18, 20254,910.004,930.004,880.004,930.004,930.0021,944
Apr 17, 20254,895.004,950.004,890.004,910.004,910.0027,827
Apr 16, 20254,895.004,900.004,875.004,895.004,895.0018,053
Apr 15, 20254,825.004,910.004,810.004,895.004,895.0026,512
Apr 14, 20254,820.004,865.004,795.004,805.004,805.0021,495
Apr 11, 20254,800.004,890.004,780.004,820.004,820.0027,383
Apr 10, 20254,710.004,900.004,710.004,800.004,800.0019,165
Apr 9, 20254,810.004,810.004,660.004,710.004,710.0030,234
Apr 8, 20254,765.004,845.004,690.004,810.004,810.0057,844
Apr 7, 20254,890.004,905.004,700.004,765.004,765.0057,789
Apr 4, 20254,900.004,900.004,780.004,890.004,890.0031,067
Apr 3, 20254,895.004,910.004,615.004,900.004,900.0016,933
Apr 2, 20254,885.004,895.004,870.004,895.004,895.0022,590
Apr 1, 20254,915.004,930.004,875.004,885.004,885.0019,059
Mar 31, 20254,920.004,935.004,875.004,915.004,915.0022,346
Mar 28, 20254,910.004,910.004,895.004,910.004,910.0030,971
Mar 27, 20254,905.004,920.004,865.004,910.004,910.0020,185
Mar 26, 20254,910.004,920.004,895.004,905.004,905.0021,023
Mar 25, 20254,900.004,955.004,875.004,910.004,910.0021,827
Mar 24, 20254,950.004,950.004,855.004,900.004,900.0011,342
Mar 21, 20254,940.004,950.004,705.004,950.004,950.0017,110
Mar 20, 20254,950.004,950.004,900.004,940.004,940.0055,475
Mar 19, 20254,905.004,950.004,870.004,950.004,950.0051,107
Mar 18, 20254,910.004,965.004,870.004,900.004,900.0033,321
Mar 17, 20254,925.004,940.004,850.004,910.004,910.0026,328
Mar 14, 20254,855.004,930.004,790.004,885.004,885.0041,022
Mar 13, 20254,865.004,940.004,840.004,840.004,840.0038,371
Mar 12, 20254,940.004,965.004,895.004,930.004,930.0020,424
Mar 11, 20254,960.004,970.004,905.004,940.004,940.0027,075
Mar 10, 20254,970.004,985.004,930.004,960.004,960.0031,143
Mar 7, 20254,895.005,200.004,865.004,970.004,970.0066,139
Mar 6, 20254,790.004,895.004,780.004,895.004,895.0038,901
Mar 5, 20254,750.004,780.004,740.004,780.004,780.0019,201
Mar 4, 20254,740.004,780.004,720.004,750.004,750.0033,504
Feb 28, 20254,780.004,790.004,735.004,775.004,775.0035,051
Feb 27, 2025 94 Dividend
Feb 27, 20254,745.004,780.004,725.004,780.004,780.0034,269
Feb 26, 20254,750.004,820.004,750.004,800.004,706.0039,631
Feb 25, 20254,770.004,815.004,770.004,800.004,706.0042,068
Feb 24, 20254,725.004,800.004,725.004,790.004,696.2039,819
Feb 21, 20254,725.004,795.004,705.004,750.004,656.9852,945
Feb 20, 20254,680.004,730.004,625.004,725.004,632.4742,820
Feb 19, 20254,620.004,680.004,585.004,680.004,588.3567,184
Feb 18, 20254,570.004,625.004,560.004,620.004,529.5254,226
Feb 17, 20254,525.004,575.004,520.004,570.004,480.5038,549
Feb 14, 20254,510.004,550.004,490.004,525.004,436.3918,328
Feb 13, 20254,555.004,555.004,480.004,505.004,416.7833,711
Feb 12, 20254,570.004,575.004,510.004,535.004,446.1923,150
Feb 11, 20254,490.004,570.004,490.004,570.004,480.5026,745
Feb 10, 20254,500.004,570.004,490.004,545.004,455.9924,917
Feb 7, 20254,550.004,585.004,480.004,515.004,426.5855,449
Feb 6, 20254,540.004,585.004,505.004,575.004,485.4117,107
Feb 5, 20254,580.004,585.004,515.004,520.004,431.4822,572
Feb 4, 20254,570.004,600.004,555.004,580.004,490.3122,380
Feb 3, 20254,595.004,600.004,505.004,570.004,480.5041,044
Jan 31, 20254,535.004,595.004,510.004,595.004,505.0159,837
Jan 24, 20254,520.004,560.004,490.004,555.004,465.8033,456
Jan 23, 20254,460.004,520.004,430.004,515.004,426.5836,581
Jan 22, 20254,445.004,460.004,420.004,450.004,362.8537,834
Jan 21, 20254,400.004,450.004,400.004,430.004,343.2526,180
Jan 20, 20254,400.004,460.004,400.004,440.004,353.0540,472
Jan 17, 20254,445.004,475.004,400.004,420.004,333.4450,396
Jan 16, 20254,390.004,445.004,375.004,445.004,357.9535,408
Jan 15, 20254,475.004,475.004,400.004,410.004,323.6413,569
Jan 14, 20254,450.004,465.004,380.004,425.004,338.3427,595
Jan 13, 20254,405.004,600.004,375.004,425.004,338.3428,287
Jan 10, 20254,405.004,520.004,390.004,410.004,323.6495,413
Jan 9, 20254,495.004,495.004,275.004,405.004,318.74182,242
Jan 8, 20254,480.004,480.004,420.004,460.004,372.6636,651
Jan 7, 20254,415.004,480.004,395.004,450.004,362.8551,996
Jan 6, 20254,405.004,410.004,365.004,410.004,323.6434,586
Jan 3, 20254,395.004,395.004,325.004,365.004,279.5246,109
Jan 2, 20254,220.004,345.004,220.004,340.004,255.0141,657
Dec 30, 20244,205.004,230.004,205.004,220.004,137.3620,234
Dec 27, 20244,240.004,240.004,205.004,205.004,122.6515,790
Dec 26, 20244,245.004,245.004,160.004,230.004,147.1660,910
Dec 24, 20244,150.004,245.004,115.004,225.004,142.2665,763
Dec 23, 20244,220.004,220.004,075.004,135.004,054.0255,308
Dec 20, 20244,210.004,210.004,090.004,095.004,014.8129,106
Dec 19, 20244,135.004,235.004,070.004,150.004,068.73113,681
Dec 18, 20244,200.004,200.004,110.004,135.004,054.0299,557
Dec 17, 20244,330.004,340.004,085.004,200.004,117.7598,206
Dec 16, 20244,365.004,390.004,190.004,240.004,156.9794,856
Dec 13, 20244,400.004,440.004,300.004,350.004,264.8182,377
Dec 12, 20244,450.004,535.004,330.004,410.004,323.6475,089
Dec 11, 20244,355.004,455.004,305.004,450.004,362.8518,202
Dec 10, 20244,355.004,370.004,200.004,355.004,269.7117,122
Dec 9, 20244,340.004,400.003,950.004,295.004,210.8934,133
Dec 6, 20244,455.004,525.004,335.004,390.004,304.0334,924
Dec 5, 20244,490.004,515.004,400.004,425.004,338.3420,090
Dec 4, 20244,470.004,520.004,410.004,460.004,372.6639,824
Dec 3, 20244,620.004,620.004,475.004,480.004,392.2739,355
Dec 2, 20244,700.004,710.004,525.004,555.004,465.8032,323
Nov 29, 20244,700.004,705.004,575.004,600.004,509.9248,501
Nov 28, 2024 95 Dividend
Nov 28, 20244,650.004,745.004,605.004,700.004,607.9655,335
Nov 27, 20244,710.004,710.004,675.004,690.004,505.0126,355
Nov 26, 20244,705.004,705.004,650.004,685.004,500.2118,583
Nov 25, 20244,700.004,750.004,645.004,680.004,495.4155,792
Nov 22, 20244,745.004,745.004,460.004,700.004,514.6227,458
Nov 21, 20244,590.004,715.004,570.004,715.004,529.0338,848
Nov 20, 20244,550.004,585.004,520.004,585.004,404.1645,543
Nov 19, 20244,455.004,550.004,395.004,550.004,370.5435,034
Nov 18, 20244,470.004,515.004,370.004,455.004,279.2888,373
Nov 15, 20244,385.004,445.004,320.004,365.004,192.8347,645
Nov 14, 20244,430.004,490.004,365.004,380.004,207.2424,936
Nov 13, 20244,495.004,495.004,370.004,425.004,250.4776,668
Nov 12, 20244,510.004,510.004,315.004,380.004,207.24102,410
Nov 11, 20244,600.004,630.004,410.004,410.004,236.06104,526
Nov 8, 20244,740.004,740.004,570.004,600.004,418.5671,722
Nov 7, 20244,770.004,795.004,700.004,725.004,538.6337,111
Nov 6, 20244,785.004,870.004,695.004,770.004,581.8642,608
Nov 5, 20244,780.004,875.004,775.004,825.004,634.6918,894
Nov 4, 20244,780.004,830.004,770.004,780.004,591.4618,376
Nov 1, 20244,850.004,850.004,790.004,835.004,644.3022,559
Oct 31, 20244,815.004,880.004,780.004,840.004,649.1049,084
Oct 30, 20244,810.004,835.004,765.004,815.004,625.0839,418
Oct 29, 20244,865.004,885.004,800.004,810.004,620.2839,079
Oct 28, 20244,895.004,920.004,740.004,840.004,649.1056,735
Oct 25, 20244,980.004,985.004,850.004,890.004,697.1370,086
Oct 24, 20244,940.005,010.004,900.004,980.004,783.5839,628
Oct 23, 20245,010.005,010.004,950.004,955.004,759.5625,263
Oct 22, 20244,995.004,995.004,950.004,995.004,797.9815,360
Oct 21, 20244,965.005,020.004,940.004,990.004,793.1821,405
Oct 18, 20244,990.004,995.004,935.004,965.004,769.1717,137
Oct 17, 20244,995.005,010.004,960.004,990.004,793.1816,174
Oct 16, 20245,040.005,040.004,985.004,995.004,797.9819,900
Oct 15, 20245,010.005,030.004,985.005,020.004,822.0023,602
Oct 14, 20245,000.005,030.004,990.004,995.004,797.9818,816
Oct 11, 20244,980.005,040.004,945.005,000.004,802.7932,970
Oct 10, 20244,980.004,995.004,915.004,980.004,783.5821,394
Oct 8, 20244,905.004,980.004,870.004,980.004,783.5854,060
Oct 7, 20244,860.004,950.004,835.004,880.004,687.5251,040
Oct 4, 20244,950.005,000.004,810.004,850.004,658.7031,840
Oct 2, 20244,955.004,990.004,915.004,950.004,754.7660,147
Sep 30, 20245,000.005,000.004,945.004,955.004,759.5634,891
Sep 27, 20245,060.005,060.004,685.005,000.004,802.7978,134
Sep 26, 20245,060.005,060.004,935.004,945.004,749.9648,829
Sep 25, 20244,995.005,020.004,940.004,990.004,793.1835,450
Sep 24, 20244,985.005,020.004,890.004,995.004,797.9864,814
Sep 23, 20245,000.005,000.004,660.004,900.004,706.73103,584
Sep 20, 20245,040.005,040.004,970.005,000.004,802.7978,839
Sep 19, 20245,050.005,050.004,985.005,030.004,831.6047,602
Sep 13, 20245,090.005,090.004,995.005,020.004,822.0055,220
Sep 12, 20245,100.005,120.005,020.005,080.004,879.6355,065
Sep 11, 20245,080.005,080.005,010.005,070.004,870.0344,704
Sep 10, 20245,050.005,080.005,020.005,080.004,879.6344,591
Sep 9, 20245,100.005,100.005,020.005,080.004,879.6313,704
Sep 6, 20245,120.005,120.005,030.005,100.004,898.8417,160
Sep 5, 20245,060.005,080.005,040.005,040.004,841.2121,969
Sep 4, 20245,030.005,100.005,020.005,030.004,831.6037,668
Sep 3, 20245,150.005,150.005,020.005,070.004,870.0342,731
Sep 2, 20245,160.005,160.005,090.005,130.004,927.6629,374
Aug 30, 20245,170.005,190.005,130.005,160.004,956.4827,714
Aug 29, 2024 71 Dividend
Aug 29, 20245,200.005,210.005,140.005,170.004,966.0823,932
Aug 28, 20245,160.005,230.005,160.005,210.004,936.3126,065
Aug 27, 20245,210.005,240.005,170.005,210.004,936.3145,744
Aug 26, 20245,220.005,240.005,190.005,210.004,936.3144,485
Aug 23, 20245,210.005,210.005,150.005,210.004,936.3121,486
Aug 22, 20245,200.005,210.005,170.005,210.004,936.3124,781
Aug 21, 20245,220.005,220.005,140.005,200.004,926.8319,970
Aug 20, 20245,220.005,240.005,130.005,220.004,945.7836,772
Aug 19, 20245,220.005,240.005,190.005,220.004,945.7819,325
Aug 16, 20245,210.005,230.005,170.005,220.004,945.7828,033
Aug 14, 20245,190.005,210.005,150.005,210.004,936.3116,676
Aug 13, 20245,180.005,200.005,160.005,190.004,917.3624,693
Aug 12, 20245,070.005,180.005,070.005,180.004,907.8827,020
Aug 9, 20245,120.005,140.005,060.005,070.004,803.6635,981
Aug 8, 20245,190.005,190.005,060.005,090.004,822.6147,591
Aug 7, 20245,110.005,170.005,050.005,170.004,898.4134,981
Aug 6, 20244,975.005,130.004,975.005,060.004,794.1836,303
Aug 5, 20245,180.005,180.004,900.004,970.004,708.91116,018
Aug 2, 20245,200.005,200.005,150.005,170.004,898.4146,710
Aug 1, 20245,150.005,190.005,150.005,180.004,907.8819,353
Jul 31, 20245,150.005,180.005,140.005,170.004,898.41153,589
Jul 30, 20245,140.005,170.005,120.005,150.004,879.4663,990
Jul 29, 20245,200.005,200.005,110.005,140.004,869.9838,838
Jul 26, 20245,180.005,180.005,130.005,150.004,879.4632,173
Jul 25, 20245,150.005,190.005,100.005,140.004,869.9854,370
Jul 24, 20245,200.005,200.005,130.005,150.004,879.4629,679
Jul 23, 20245,200.005,200.005,140.005,150.004,879.4630,996
Jul 22, 20245,200.005,200.005,110.005,150.004,879.4648,186
Jul 19, 20245,190.005,250.005,100.005,150.004,879.4686,047
Jul 18, 20245,180.005,180.005,100.005,180.004,907.8823,210
Jul 17, 20245,130.005,180.005,110.005,180.004,907.8850,846
Jul 16, 20245,110.005,150.005,090.005,110.004,841.5628,173
Jul 15, 20245,090.005,120.005,070.005,110.004,841.5637,027
Jul 12, 20245,090.005,110.005,050.005,090.004,822.6137,770
Jul 11, 20245,080.005,140.005,070.005,080.004,813.1344,550
Jul 10, 20245,080.005,120.005,060.005,080.004,813.1321,890
Jul 9, 20245,090.005,100.005,050.005,080.004,813.1328,361
Jul 8, 20245,150.005,150.005,030.005,090.004,822.6121,714
Jul 5, 20245,100.005,210.005,100.005,120.004,851.0338,322
Jul 4, 20245,060.005,140.005,040.005,120.004,851.0342,932
Jul 3, 20245,100.005,100.005,030.005,060.004,794.1821,170
Jul 2, 20245,100.005,100.005,040.005,080.004,813.1318,240
Jul 1, 20245,030.005,080.005,030.005,080.004,813.1320,207
Jun 28, 20245,060.005,090.005,030.005,030.004,765.7617,983
Jun 27, 20245,110.005,110.005,000.005,060.004,794.1826,446
Jun 26, 20245,060.005,100.005,060.005,100.004,832.0820,278
Jun 25, 20245,060.005,100.005,060.005,100.004,832.089,861
Jun 24, 20245,080.005,140.005,050.005,080.004,813.1315,160
Jun 21, 20245,130.005,140.005,080.005,100.004,832.0815,912
Jun 20, 20245,140.005,150.005,100.005,150.004,879.46445,345
Jun 19, 20245,100.005,150.005,050.005,140.004,869.98476,774
Jun 18, 20245,150.005,180.005,070.005,090.004,822.61521,606
Jun 17, 20245,170.005,240.005,110.005,140.004,869.98511,887
Jun 14, 20245,020.005,220.005,000.005,150.004,879.46548,989
Jun 13, 20245,070.005,070.005,000.005,000.004,737.3459,168
Jun 12, 20245,060.005,060.005,040.005,060.004,794.1820,114
Jun 11, 20245,010.005,050.005,010.005,050.004,784.7123,270
Jun 10, 20245,010.005,060.005,010.005,050.004,784.7115,930
Jun 7, 20245,030.005,050.005,010.005,050.004,784.7131,946
Jun 5, 20245,040.005,040.005,010.005,030.004,765.7616,650
Jun 4, 20245,050.005,050.005,010.005,040.004,775.2413,340
Jun 3, 20245,060.005,060.005,000.005,040.004,775.2437,537
May 31, 20245,060.005,060.005,000.005,040.004,775.2428,008
May 30, 2024 90 Dividend
May 30, 20245,000.005,050.005,000.005,050.004,784.7133,521