NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3,219.52 | 3,219.52 | 3,195.06 | 3,204.85 | 2,521.58 | 10,104 |
| 2024-01-24 | 3,234.20 | 3,234.20 | 3,199.95 | 3,209.74 | 2,525.43 | 13,205 |
| 2024-01-23 | 3,239.10 | 3,239.10 | 3,199.95 | 3,209.74 | 2,525.43 | 10,549 |
| 2024-01-22 | 3,190.17 | 3,219.52 | 3,190.17 | 3,204.85 | 2,521.58 | 20,147 |
| 2024-01-19 | 3,219.52 | 3,224.42 | 3,199.95 | 3,204.85 | 2,521.58 | 17,002 |
| 2024-01-18 | 3,214.63 | 3,219.52 | 3,195.06 | 3,204.85 | 2,521.58 | 11,733 |
| 2024-01-17 | 3,263.56 | 3,263.56 | 3,204.85 | 3,214.63 | 2,529.28 | 28,836 |
| 2024-01-16 | 3,268.45 | 3,268.45 | 3,229.31 | 3,234.20 | 2,544.67 | 12,648 |
| 2024-01-15 | 3,243.99 | 3,243.99 | 3,219.52 | 3,239.10 | 2,548.52 | 26,080 |
| 2024-01-12 | 3,268.45 | 3,268.45 | 3,229.31 | 3,243.99 | 2,552.37 | 15,661 |
| 2024-01-11 | 3,268.45 | 3,268.45 | 3,234.20 | 3,248.88 | 2,556.22 | 29,657 |
| 2024-01-10 | 3,263.56 | 3,278.24 | 3,248.88 | 3,268.45 | 2,571.62 | 23,694 |
| 2024-01-09 | 3,283.13 | 3,288.03 | 3,253.78 | 3,258.67 | 2,563.92 | 22,357 |
| 2024-01-08 | 3,317.38 | 3,317.38 | 3,253.78 | 3,283.13 | 2,583.17 | 43,521 |
| 2024-01-05 | 3,307.60 | 3,307.60 | 3,263.56 | 3,288.03 | 2,587.02 | 31,732 |
| 2024-01-04 | 3,307.60 | 3,327.17 | 3,278.24 | 3,307.60 | 2,602.42 | 24,835 |
| 2024-01-03 | 3,307.60 | 3,322.28 | 3,278.24 | 3,307.60 | 2,602.42 | 38,879 |
| 2024-01-02 | 3,317.38 | 3,317.38 | 3,278.24 | 3,307.60 | 2,602.42 | 74,339 |
| 2023-12-28 | 3,341.85 | 3,341.85 | 3,263.56 | 3,317.38 | 2,610.12 | 61,551 |
| 2023-12-27 | 3,288.03 | 3,336.95 | 3,288.03 | 3,307.60 | 2,602.42 | 43,143 |
| 2023-12-26 | 3,405.45 | 3,420.13 | 3,376.10 | 3,390.78 | 2,552.37 | 89,676 |
| 2023-12-22 | 3,366.31 | 3,400.56 | 3,327.17 | 3,400.56 | 2,559.74 | 107,848 |
| 2023-12-21 | 3,400.56 | 3,400.56 | 3,361.42 | 3,366.31 | 2,533.96 | 35,922 |
| 2023-12-20 | 3,410.35 | 3,410.35 | 3,371.20 | 3,376.10 | 2,541.33 | 35,823 |
| 2023-12-19 | 3,376.10 | 3,385.88 | 3,351.63 | 3,366.31 | 2,533.96 | 38,451 |
| 2023-12-18 | 3,395.67 | 3,444.60 | 3,371.20 | 3,385.88 | 2,548.69 | 68,432 |
| 2023-12-15 | 3,439.71 | 3,449.49 | 3,380.99 | 3,395.67 | 2,556.06 | 147,003 |
| 2023-12-14 | 3,434.81 | 3,449.49 | 3,420.13 | 3,439.71 | 2,589.21 | 84,485 |
| 2023-12-13 | 3,410.35 | 3,420.13 | 3,371.20 | 3,410.35 | 2,567.11 | 80,480 |
| 2023-12-12 | 3,425.03 | 3,429.92 | 3,376.10 | 3,410.35 | 2,567.11 | 32,297 |
| 2023-12-11 | 3,469.06 | 3,469.06 | 3,400.56 | 3,420.13 | 2,574.47 | 92,283 |
| 2023-12-08 | 3,449.49 | 3,454.38 | 3,420.13 | 3,444.60 | 2,592.89 | 68,690 |
| 2023-12-07 | 3,449.49 | 3,469.06 | 3,425.03 | 3,444.60 | 2,592.89 | 36,656 |
| 2023-12-06 | 3,425.03 | 3,449.49 | 3,420.13 | 3,444.60 | 2,592.89 | 38,428 |
| 2023-12-05 | 3,439.71 | 3,444.60 | 3,415.24 | 3,439.71 | 2,589.21 | 22,383 |
| 2023-12-04 | 3,429.92 | 3,444.60 | 3,420.13 | 3,434.81 | 2,585.52 | 52,553 |
| 2023-12-01 | 3,420.13 | 3,425.03 | 3,366.31 | 3,425.03 | 2,578.16 | 35,644 |
| 2023-11-30 | 3,410.35 | 3,420.13 | 3,390.78 | 3,415.24 | 2,570.79 | 29,736 |
| 2023-11-29 | 3,420.13 | 3,425.03 | 3,380.99 | 3,420.13 | 2,574.47 | 22,782 |
| 2023-11-28 | 3,405.45 | 3,425.03 | 3,395.67 | 3,410.35 | 2,567.11 | 12,637 |
| 2023-11-27 | 3,385.88 | 3,425.03 | 3,351.63 | 3,405.45 | 2,563.42 | 21,680 |
| 2023-11-24 | 3,405.45 | 3,425.03 | 3,371.20 | 3,385.88 | 2,548.69 | 16,373 |
| 2023-11-23 | 3,420.13 | 3,420.13 | 3,385.88 | 3,405.45 | 2,563.42 | 17,197 |
| 2023-11-22 | 3,405.45 | 3,429.92 | 3,380.99 | 3,420.13 | 2,574.47 | 24,101 |
| 2023-11-21 | 3,429.92 | 3,439.71 | 3,385.88 | 3,415.24 | 2,570.79 | 45,798 |
| 2023-11-20 | 3,336.95 | 3,429.92 | 3,288.03 | 3,429.92 | 2,581.84 | 60,540 |
| 2023-11-17 | 3,292.92 | 3,361.42 | 3,278.24 | 3,356.53 | 2,526.59 | 48,718 |
| 2023-11-16 | 3,307.60 | 3,327.17 | 3,302.70 | 3,317.38 | 2,497.13 | 9,731 |
| 2023-11-15 | 3,278.24 | 3,336.95 | 3,268.45 | 3,297.81 | 2,482.40 | 52,178 |
| 2023-11-14 | 3,327.17 | 3,332.06 | 3,224.42 | 3,268.45 | 2,460.30 | 95,994 |
| 2023-11-13 | 3,297.81 | 3,332.06 | 3,283.13 | 3,317.38 | 2,497.13 | 24,887 |
| 2023-11-10 | 3,288.03 | 3,322.28 | 3,268.45 | 3,322.28 | 2,500.81 | 31,940 |
| 2023-11-09 | 3,327.17 | 3,327.17 | 3,268.45 | 3,302.70 | 2,486.08 | 15,302 |
| 2023-11-08 | 3,278.24 | 3,322.28 | 3,278.24 | 3,292.92 | 2,478.71 | 18,426 |
| 2023-11-07 | 3,307.60 | 3,327.17 | 3,283.13 | 3,307.60 | 2,489.76 | 20,465 |
| 2023-11-06 | 3,248.88 | 3,327.17 | 3,229.31 | 3,327.17 | 2,504.49 | 68,111 |
| 2023-11-03 | 3,190.17 | 3,253.78 | 3,180.38 | 3,248.88 | 2,445.57 | 44,985 |
| 2023-11-02 | 3,204.85 | 3,219.52 | 3,146.13 | 3,190.17 | 2,401.37 | 44,024 |
| 2023-11-01 | 3,229.31 | 3,229.31 | 3,175.49 | 3,185.27 | 2,397.68 | 18,740 |
| 2023-10-31 | 3,190.17 | 3,219.52 | 3,165.70 | 3,190.17 | 2,401.37 | 31,327 |
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.