NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3,395.67 | 3,395.67 | 3,346.74 | 3,376.10 | 2,656.32 | 29,326 |
| 2024-04-23 | 3,366.31 | 3,405.45 | 3,327.17 | 3,361.42 | 2,644.77 | 33,290 |
| 2024-04-22 | 3,341.85 | 3,366.31 | 3,297.81 | 3,346.74 | 2,633.22 | 21,675 |
| 2024-04-19 | 3,346.74 | 3,380.99 | 3,278.24 | 3,312.49 | 2,606.27 | 57,032 |
| 2024-04-18 | 3,322.28 | 3,346.74 | 3,322.28 | 3,327.17 | 2,617.82 | 17,127 |
| 2024-04-17 | 3,380.99 | 3,380.99 | 3,317.38 | 3,317.38 | 2,610.12 | 57,488 |
| 2024-04-16 | 3,385.88 | 3,395.67 | 3,341.85 | 3,346.74 | 2,633.22 | 62,423 |
| 2024-04-15 | 3,376.10 | 3,420.13 | 3,366.31 | 3,385.88 | 2,664.02 | 57,483 |
| 2024-04-12 | 3,473.96 | 3,473.96 | 3,410.35 | 3,415.24 | 2,687.12 | 48,410 |
| 2024-04-11 | 3,483.74 | 3,483.74 | 3,410.35 | 3,439.71 | 2,706.36 | 34,035 |
| 2024-04-09 | 3,503.31 | 3,513.10 | 3,444.60 | 3,459.28 | 2,721.76 | 50,683 |
| 2024-04-08 | 3,547.35 | 3,552.24 | 3,503.31 | 3,508.21 | 2,760.26 | 21,647 |
| 2024-04-05 | 3,571.81 | 3,576.71 | 3,547.35 | 3,547.35 | 2,791.06 | 28,480 |
| 2024-04-04 | 3,576.71 | 3,576.71 | 3,557.13 | 3,566.92 | 2,806.46 | 26,279 |
| 2024-04-03 | 3,562.03 | 3,591.38 | 3,503.31 | 3,571.81 | 2,810.31 | 80,985 |
| 2024-04-02 | 3,566.92 | 3,566.92 | 3,522.88 | 3,542.46 | 2,787.21 | 21,736 |
| 2024-04-01 | 3,552.24 | 3,557.13 | 3,532.67 | 3,547.35 | 2,791.06 | 40,862 |
| 2024-03-29 | 3,527.78 | 3,547.35 | 3,522.88 | 3,547.35 | 2,791.06 | 39,238 |
| 2024-03-28 | 3,513.10 | 3,552.24 | 3,513.10 | 3,527.78 | 2,775.66 | 85,068 |
| 2024-03-27 | 3,562.03 | 3,562.03 | 3,498.42 | 3,527.78 | 2,775.66 | 69,886 |
| 2024-03-26 | 3,552.24 | 3,576.71 | 3,527.78 | 3,552.24 | 2,794.91 | 49,926 |
| 2024-03-25 | 3,542.46 | 3,552.24 | 3,532.67 | 3,552.24 | 2,794.91 | 34,558 |
| 2024-03-22 | 3,522.88 | 3,537.56 | 3,498.42 | 3,537.56 | 2,783.36 | 44,807 |
| 2024-03-21 | 3,473.96 | 3,517.99 | 3,464.17 | 3,517.99 | 2,767.96 | 25,108 |
| 2024-03-20 | 3,464.17 | 3,483.74 | 3,449.49 | 3,469.06 | 2,729.46 | 17,787 |
| 2024-03-19 | 3,483.74 | 3,483.74 | 3,385.88 | 3,459.28 | 2,721.76 | 53,589 |
| 2024-03-18 | 3,503.31 | 3,527.78 | 3,444.60 | 3,473.96 | 2,733.31 | 41,635 |
| 2024-03-15 | 3,542.46 | 3,542.46 | 3,498.42 | 3,498.42 | 2,752.56 | 47,275 |
| 2024-03-14 | 3,596.28 | 3,596.28 | 3,532.67 | 3,557.13 | 2,798.76 | 80,904 |
| 2024-03-13 | 3,601.17 | 3,601.17 | 3,566.92 | 3,586.49 | 2,821.86 | 37,274 |
| 2024-03-12 | 3,591.38 | 3,596.28 | 3,522.88 | 3,581.60 | 2,818.01 | 65,578 |
| 2024-03-11 | 3,547.35 | 3,576.71 | 3,517.99 | 3,566.92 | 2,806.46 | 69,622 |
| 2024-03-08 | 3,522.88 | 3,557.13 | 3,498.42 | 3,547.35 | 2,791.06 | 82,106 |
| 2024-03-07 | 3,473.96 | 3,581.60 | 3,473.96 | 3,542.46 | 2,787.21 | 151,334 |
| 2024-03-06 | 3,385.88 | 3,478.85 | 3,385.88 | 3,473.96 | 2,733.31 | 125,013 |
| 2024-03-05 | 3,341.85 | 3,410.35 | 3,327.17 | 3,380.99 | 2,660.17 | 106,522 |
| 2024-03-04 | 3,341.85 | 3,341.85 | 3,317.38 | 3,317.38 | 2,610.12 | 87,217 |
| 2024-02-29 | 3,312.49 | 3,336.95 | 3,288.03 | 3,317.38 | 2,610.12 | 47,201 |
| 2024-02-28 | 3,302.70 | 3,327.17 | 3,297.81 | 3,312.49 | 2,606.27 | 29,104 |
| 2024-02-27 | 3,302.70 | 3,327.17 | 3,292.92 | 3,297.81 | 2,594.72 | 40,521 |
| 2024-02-26 | 3,341.85 | 3,341.85 | 3,297.81 | 3,307.60 | 2,602.42 | 21,296 |
| 2024-02-23 | 3,317.38 | 3,346.74 | 3,302.70 | 3,307.60 | 2,602.42 | 40,569 |
| 2024-02-22 | 3,278.24 | 3,336.95 | 3,278.24 | 3,297.81 | 2,594.72 | 41,947 |
| 2024-02-21 | 3,263.56 | 3,312.49 | 3,263.56 | 3,292.92 | 2,590.87 | 53,491 |
| 2024-02-20 | 3,268.45 | 3,273.35 | 3,243.99 | 3,263.56 | 2,567.77 | 39,104 |
| 2024-02-19 | 3,234.20 | 3,273.35 | 3,234.20 | 3,263.56 | 2,567.77 | 35,671 |
| 2024-02-16 | 3,297.81 | 3,297.81 | 3,263.56 | 3,263.56 | 2,567.77 | 23,279 |
| 2024-02-15 | 3,312.49 | 3,312.49 | 3,268.45 | 3,278.24 | 2,579.32 | 22,759 |
| 2024-02-14 | 3,312.49 | 3,322.28 | 3,283.13 | 3,283.13 | 2,583.17 | 38,099 |
| 2024-02-13 | 3,322.28 | 3,322.28 | 3,292.92 | 3,307.60 | 2,602.42 | 44,062 |
| 2024-02-08 | 3,292.92 | 3,317.38 | 3,268.45 | 3,312.49 | 2,606.27 | 29,651 |
| 2024-02-07 | 3,268.45 | 3,302.70 | 3,258.67 | 3,292.92 | 2,590.87 | 41,485 |
| 2024-02-06 | 3,283.13 | 3,288.03 | 3,248.88 | 3,258.67 | 2,563.92 | 21,815 |
| 2024-02-05 | 3,278.24 | 3,283.13 | 3,224.42 | 3,263.56 | 2,567.77 | 55,360 |
| 2024-02-02 | 3,253.78 | 3,278.24 | 3,239.10 | 3,258.67 | 2,563.92 | 37,976 |
| 2024-02-01 | 3,243.99 | 3,253.78 | 3,239.10 | 3,253.78 | 2,560.07 | 33,499 |
| 2024-01-31 | 3,248.88 | 3,248.88 | 3,234.20 | 3,243.99 | 2,552.37 | 13,937 |
| 2024-01-30 | 3,239.10 | 3,243.99 | 3,229.31 | 3,239.10 | 2,548.52 | 21,908 |
| 2024-01-29 | 3,234.20 | 3,234.20 | 3,214.63 | 3,234.20 | 2,544.67 | 20,990 |
| 2024-01-26 | 3,239.10 | 3,239.10 | 3,204.85 | 3,214.63 | 2,529.28 | 12,902 |
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.