NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,586.49 | 3,606.06 | 3,557.13 | 3,571.81 | 2,920.82 | 35,544 |
| 2024-07-23 | 3,591.38 | 3,610.96 | 3,576.71 | 3,606.06 | 2,948.83 | 34,436 |
| 2024-07-22 | 3,601.17 | 3,620.74 | 3,562.03 | 3,596.28 | 2,940.83 | 20,109 |
| 2024-07-19 | 3,596.28 | 3,620.74 | 3,576.71 | 3,586.49 | 2,932.83 | 31,971 |
| 2024-07-18 | 3,596.28 | 3,620.74 | 3,562.03 | 3,615.85 | 2,956.83 | 116,001 |
| 2024-07-16 | 3,562.03 | 3,566.92 | 3,542.46 | 3,562.03 | 2,912.82 | 43,694 |
| 2024-07-15 | 3,532.67 | 3,562.03 | 3,517.99 | 3,562.03 | 2,912.82 | 65,274 |
| 2024-07-12 | 3,537.56 | 3,581.60 | 3,537.56 | 3,557.13 | 2,908.82 | 41,043 |
| 2024-07-11 | 3,566.92 | 3,566.92 | 3,522.88 | 3,552.24 | 2,904.82 | 56,193 |
| 2024-07-10 | 3,571.81 | 3,576.71 | 3,522.88 | 3,552.24 | 2,904.82 | 56,894 |
| 2024-07-09 | 3,552.24 | 3,581.60 | 3,552.24 | 3,571.81 | 2,920.82 | 46,617 |
| 2024-07-08 | 3,542.46 | 3,581.60 | 3,537.56 | 3,581.60 | 2,928.83 | 44,330 |
| 2024-07-05 | 3,552.24 | 3,610.96 | 3,552.24 | 3,581.60 | 2,928.83 | 59,385 |
| 2024-07-04 | 3,581.60 | 3,581.60 | 3,537.56 | 3,571.81 | 2,920.82 | 54,441 |
| 2024-07-03 | 3,532.67 | 3,562.03 | 3,483.74 | 3,557.13 | 2,908.82 | 49,618 |
| 2024-07-02 | 3,537.56 | 3,537.56 | 3,469.06 | 3,532.67 | 2,888.82 | 89,940 |
| 2024-07-01 | 3,527.78 | 3,571.81 | 3,498.42 | 3,522.88 | 2,880.81 | 62,087 |
| 2024-06-28 | 3,562.03 | 3,591.38 | 3,522.88 | 3,571.81 | 2,920.82 | 74,090 |
| 2024-06-27 | 3,503.31 | 3,571.81 | 3,498.42 | 3,562.03 | 2,912.82 | 104,169 |
| 2024-06-26 | 3,601.17 | 3,635.42 | 3,586.49 | 3,620.74 | 2,848.80 | 125,335 |
| 2024-06-25 | 3,591.38 | 3,601.17 | 3,571.81 | 3,596.28 | 2,829.56 | 82,574 |
| 2024-06-24 | 3,571.81 | 3,591.38 | 3,527.78 | 3,591.38 | 2,825.71 | 60,648 |
| 2024-06-21 | 3,513.10 | 3,581.60 | 3,488.63 | 3,576.71 | 2,814.16 | 55,445 |
| 2024-06-20 | 3,586.49 | 3,596.28 | 3,376.10 | 3,488.63 | 2,744.86 | 174,830 |
| 2024-06-19 | 3,586.49 | 3,606.06 | 3,571.81 | 3,586.49 | 2,821.86 | 68,585 |
| 2024-06-18 | 3,610.96 | 3,615.85 | 3,591.38 | 3,591.38 | 2,825.71 | 59,177 |
| 2024-06-17 | 3,615.85 | 3,615.85 | 3,571.81 | 3,610.96 | 2,841.10 | 54,469 |
| 2024-06-14 | 3,581.60 | 3,610.96 | 3,571.81 | 3,610.96 | 2,841.10 | 53,766 |
| 2024-06-13 | 3,566.92 | 3,591.38 | 3,557.13 | 3,581.60 | 2,818.01 | 56,118 |
| 2024-06-12 | 3,537.56 | 3,571.81 | 3,537.56 | 3,562.03 | 2,802.61 | 37,959 |
| 2024-06-11 | 3,566.92 | 3,571.81 | 3,552.24 | 3,566.92 | 2,806.46 | 40,454 |
| 2024-06-10 | 3,566.92 | 3,566.92 | 3,532.67 | 3,562.03 | 2,802.61 | 32,103 |
| 2024-06-07 | 3,552.24 | 3,566.92 | 3,552.24 | 3,566.92 | 2,806.46 | 25,734 |
| 2024-06-05 | 3,547.35 | 3,581.60 | 3,513.10 | 3,552.24 | 2,794.91 | 50,464 |
| 2024-06-04 | 3,537.56 | 3,547.35 | 3,517.99 | 3,547.35 | 2,791.06 | 27,058 |
| 2024-06-03 | 3,547.35 | 3,547.35 | 3,498.42 | 3,527.78 | 2,775.66 | 21,235 |
| 2024-05-31 | 3,503.31 | 3,537.56 | 3,449.49 | 3,532.67 | 2,779.51 | 22,778 |
| 2024-05-30 | 3,532.67 | 3,532.67 | 3,503.31 | 3,508.21 | 2,760.26 | 32,482 |
| 2024-05-29 | 3,537.56 | 3,547.35 | 3,522.88 | 3,532.67 | 2,779.51 | 18,049 |
| 2024-05-28 | 3,542.46 | 3,562.03 | 3,522.88 | 3,547.35 | 2,791.06 | 35,849 |
| 2024-05-27 | 3,532.67 | 3,537.56 | 3,517.99 | 3,537.56 | 2,783.36 | 23,321 |
| 2024-05-24 | 3,542.46 | 3,542.46 | 3,513.10 | 3,517.99 | 2,767.96 | 19,082 |
| 2024-05-23 | 3,576.71 | 3,576.71 | 3,517.99 | 3,547.35 | 2,791.06 | 35,130 |
| 2024-05-22 | 3,552.24 | 3,591.38 | 3,522.88 | 3,581.60 | 2,818.01 | 64,806 |
| 2024-05-21 | 3,562.03 | 3,566.92 | 3,522.88 | 3,552.24 | 2,794.91 | 40,685 |
| 2024-05-20 | 3,576.71 | 3,591.38 | 3,552.24 | 3,557.13 | 2,798.76 | 38,802 |
| 2024-05-17 | 3,581.60 | 3,591.38 | 3,571.81 | 3,581.60 | 2,818.01 | 26,594 |
| 2024-05-16 | 3,522.88 | 3,581.60 | 3,522.88 | 3,581.60 | 2,818.01 | 83,584 |
| 2024-05-14 | 3,522.88 | 3,552.24 | 3,522.88 | 3,547.35 | 2,791.06 | 44,495 |
| 2024-05-13 | 3,498.42 | 3,542.46 | 3,488.63 | 3,513.10 | 2,764.11 | 23,332 |
| 2024-05-10 | 3,503.31 | 3,522.88 | 3,488.63 | 3,493.53 | 2,748.71 | 33,702 |
| 2024-05-09 | 3,439.71 | 3,503.31 | 3,439.71 | 3,503.31 | 2,756.41 | 19,489 |
| 2024-05-08 | 3,459.28 | 3,483.74 | 3,454.38 | 3,473.96 | 2,733.31 | 17,644 |
| 2024-05-07 | 3,473.96 | 3,483.74 | 3,444.60 | 3,464.17 | 2,725.61 | 24,095 |
| 2024-05-03 | 3,434.81 | 3,473.96 | 3,434.81 | 3,464.17 | 2,725.61 | 21,368 |
| 2024-05-02 | 3,415.24 | 3,454.38 | 3,405.45 | 3,454.38 | 2,717.91 | 20,201 |
| 2024-04-30 | 3,439.71 | 3,454.38 | 3,410.35 | 3,415.24 | 2,687.12 | 23,309 |
| 2024-04-29 | 3,429.92 | 3,459.28 | 3,415.24 | 3,434.81 | 2,702.51 | 30,841 |
| 2024-04-26 | 3,400.56 | 3,429.92 | 3,385.88 | 3,429.92 | 2,698.66 | 26,973 |
| 2024-04-25 | 3,395.67 | 3,395.67 | 3,366.31 | 3,385.88 | 2,664.02 | 27,239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 150.0000 KRW |
| 2025-12-29 | 150.0000 KRW |
| 2025-06-27 | 166.3584 KRW |
| 2024-12-27 | 195.7158 KRW |
| 2024-06-27 | 137.0010 KRW |
| 2023-12-27 | 146.7868 KRW |
| 2023-06-29 | 135.0439 KRW |
| 2022-12-28 | 158.5298 KRW |
| 2022-06-29 | 158.5298 KRW |
| 2021-12-29 | 103.7294 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.