NH All One REIT Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3,204.85	3,229.31	3,180.38	3,190.17	2,401.37	56,155
2023-10-27	3,185.27	3,224.42	3,170.60	3,204.85	2,412.42	47,086
2023-10-26	3,234.20	3,253.78	3,185.27	3,234.20	2,434.52	38,056
2023-10-25	3,234.20	3,278.24	3,195.06	3,268.45	2,460.30	33,765
2023-10-24	3,180.38	3,239.10	3,126.56	3,234.20	2,434.52	38,792
2023-10-23	3,229.31	3,229.31	3,121.67	3,180.38	2,394.00	37,251
2023-10-20	3,229.31	3,283.13	3,185.27	3,224.42	2,427.15	56,051
2023-10-19	3,292.92	3,292.92	3,224.42	3,263.56	2,456.61	22,435
2023-10-18	3,283.13	3,288.03	3,243.99	3,278.24	2,467.66	47,355
2023-10-17	3,268.45	3,288.03	3,248.88	3,258.67	2,452.93	26,454
2023-10-16	3,268.45	3,268.45	3,219.52	3,248.88	2,445.57	48,737
2023-10-13	3,268.45	3,283.13	3,224.42	3,229.31	2,430.83	51,380
2023-10-12	3,253.78	3,278.24	3,204.85	3,268.45	2,460.30	38,246
2023-10-11	3,239.10	3,239.10	3,199.95	3,234.20	2,434.52	38,244
2023-10-10	3,229.31	3,239.10	3,209.74	3,239.10	2,438.20	40,628
2023-10-06	3,204.85	3,243.99	3,180.38	3,239.10	2,438.20	58,934
2023-10-05	3,229.31	3,229.31	3,141.24	3,204.85	2,412.42	26,108
2023-10-04	3,263.56	3,263.56	3,165.70	3,204.85	2,412.42	82,038
2023-09-27	3,151.02	3,278.24	3,111.88	3,278.24	2,467.66	165,698
2023-09-26	3,180.38	3,180.38	3,121.67	3,155.92	2,375.59	45,040
2023-09-25	3,209.74	3,219.52	3,180.38	3,180.38	2,394.00	25,966
2023-09-22	3,170.60	3,224.42	3,160.81	3,209.74	2,416.10	56,361
2023-09-21	3,204.85	3,214.63	3,180.38	3,190.17	2,401.37	23,556
2023-09-20	3,209.74	3,229.31	3,180.38	3,224.42	2,427.15	40,672
2023-09-19	3,214.63	3,219.52	3,175.49	3,214.63	2,419.78	58,020
2023-09-18	3,219.52	3,219.52	3,175.49	3,219.52	2,423.47	33,873
2023-09-15	3,190.17	3,219.52	3,160.81	3,219.52	2,423.47	51,841
2023-09-14	3,190.17	3,190.17	3,155.92	3,160.81	2,379.27	38,594
2023-09-13	3,146.13	3,204.85	3,131.45	3,190.17	2,401.37	64,697
2023-09-12	3,224.42	3,224.42	3,141.24	3,146.13	2,368.22	62,696
2023-09-11	3,209.74	3,253.78	3,160.81	3,190.17	2,401.37	76,054
2023-09-08	3,165.70	3,190.17	3,136.35	3,190.17	2,401.37	46,297
2023-09-07	3,165.70	3,175.49	3,116.77	3,165.70	2,382.95	35,502
2023-09-06	3,180.38	3,180.38	3,102.10	3,165.70	2,382.95	93,112
2023-09-05	3,219.52	3,219.52	3,126.56	3,180.38	2,394.00	47,215
2023-09-04	3,243.99	3,243.99	3,160.81	3,209.74	2,416.10	54,743
2023-09-01	3,229.31	3,248.88	3,219.52	3,234.20	2,434.52	43,710
2023-08-31	3,229.31	3,234.20	3,199.95	3,229.31	2,430.83	55,794
2023-08-30	3,175.49	3,209.74	3,146.13	3,209.74	2,416.10	56,607
2023-08-29	3,141.24	3,199.95	3,121.67	3,175.49	2,390.32	71,158
2023-08-28	3,072.74	3,136.35	3,028.70	3,131.45	2,357.17	72,928
2023-08-25	3,009.13	3,023.81	2,984.67	3,023.81	2,276.14	14,747
2023-08-24	2,969.99	3,033.59	2,955.31	3,009.13	2,265.09	31,919
2023-08-23	2,974.88	2,974.88	2,955.31	2,969.99	2,235.63	18,514
2023-08-22	2,989.56	3,004.24	2,965.09	2,965.09	2,231.95	22,847
2023-08-21	2,994.45	2,994.45	2,965.09	2,989.56	2,250.36	15,401
2023-08-18	2,979.77	2,999.34	2,945.52	2,999.34	2,257.73	39,463
2023-08-17	3,004.24	3,004.24	2,965.09	2,989.56	2,250.36	30,915
2023-08-16	3,028.70	3,028.70	2,974.88	3,004.24	2,261.41	50,316
2023-08-14	3,058.06	3,058.06	2,979.77	3,009.13	2,265.09	53,871
2023-08-11	3,053.17	3,053.17	2,989.56	3,014.02	2,268.78	32,074
2023-08-10	3,048.27	3,048.27	2,935.74	2,989.56	2,250.36	117,233
2023-08-09	3,092.31	3,102.10	3,053.17	3,053.17	2,298.24	77,404
2023-08-08	3,141.24	3,141.24	3,067.85	3,092.31	2,327.71	133,723
2023-08-07	3,141.24	3,175.49	3,111.88	3,131.45	2,357.17	58,420
2023-08-04	3,165.70	3,175.49	3,121.67	3,141.24	2,364.54	30,150
2023-08-03	3,146.13	3,195.06	3,116.77	3,146.13	2,368.22	67,976
2023-08-02	3,180.38	3,180.38	3,141.24	3,155.92	2,375.59	48,102
2023-08-01	3,185.27	3,185.27	3,151.02	3,165.70	2,382.95	68,503
2023-07-31	3,195.06	3,195.06	3,126.56	3,155.92	2,375.59	89,869

← NewerPage 13 of 20 · 1,200 trading daysOlder →

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.