NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 3,351.63 | 3,351.63 | 3,297.81 | 3,351.63 | 2,428.43 | 106,608 |
| 2023-05-02 | 3,327.17 | 3,361.42 | 3,302.70 | 3,356.53 | 2,431.97 | 47,839 |
| 2023-04-28 | 3,302.70 | 3,312.49 | 3,278.24 | 3,307.60 | 2,396.52 | 59,130 |
| 2023-04-27 | 3,302.70 | 3,302.70 | 3,273.35 | 3,302.70 | 2,392.98 | 33,476 |
| 2023-04-26 | 3,283.13 | 3,317.38 | 3,253.78 | 3,302.70 | 2,392.98 | 39,887 |
| 2023-04-25 | 3,288.03 | 3,307.60 | 3,263.56 | 3,283.13 | 2,378.80 | 44,660 |
| 2023-04-24 | 3,302.70 | 3,346.74 | 3,273.35 | 3,288.03 | 2,382.34 | 64,985 |
| 2023-04-21 | 3,283.13 | 3,307.60 | 3,268.45 | 3,307.60 | 2,396.52 | 86,565 |
| 2023-04-20 | 3,268.45 | 3,297.81 | 3,268.45 | 3,283.13 | 2,378.80 | 49,007 |
| 2023-04-19 | 3,302.70 | 3,302.70 | 3,248.88 | 3,273.35 | 2,371.71 | 151,875 |
| 2023-04-18 | 3,288.03 | 3,288.03 | 3,268.45 | 3,288.03 | 2,382.34 | 129,606 |
| 2023-04-17 | 3,292.92 | 3,292.92 | 3,248.88 | 3,278.24 | 2,375.25 | 177,476 |
| 2023-04-14 | 3,229.31 | 3,297.81 | 3,229.31 | 3,283.13 | 2,378.80 | 213,847 |
| 2023-04-13 | 3,234.20 | 3,239.10 | 3,199.95 | 3,234.20 | 2,343.35 | 199,915 |
| 2023-04-12 | 3,253.78 | 3,258.67 | 3,190.17 | 3,234.20 | 2,343.35 | 211,261 |
| 2023-04-11 | 3,273.35 | 3,283.13 | 3,214.63 | 3,239.10 | 2,346.89 | 226,388 |
| 2023-04-10 | 3,297.81 | 3,322.28 | 3,268.45 | 3,273.35 | 2,371.71 | 105,476 |
| 2023-04-07 | 3,356.53 | 3,356.53 | 3,297.81 | 3,302.70 | 2,392.98 | 197,938 |
| 2023-04-06 | 3,415.24 | 3,415.24 | 3,317.38 | 3,356.53 | 2,431.97 | 232,711 |
| 2023-04-05 | 3,478.85 | 3,483.74 | 3,371.20 | 3,415.24 | 2,474.52 | 233,914 |
| 2023-04-04 | 3,449.49 | 3,478.85 | 3,429.92 | 3,478.85 | 2,520.60 | 85,337 |
| 2023-04-03 | 3,420.13 | 3,439.71 | 3,385.88 | 3,439.71 | 2,492.24 | 87,390 |
| 2023-03-31 | 3,376.10 | 3,415.24 | 3,341.85 | 3,410.35 | 2,470.97 | 92,512 |
| 2023-03-30 | 3,332.06 | 3,361.42 | 3,317.38 | 3,356.53 | 2,431.97 | 41,451 |
| 2023-03-29 | 3,332.06 | 3,336.95 | 3,312.49 | 3,332.06 | 2,414.25 | 47,514 |
| 2023-03-28 | 3,327.17 | 3,376.10 | 3,307.60 | 3,332.06 | 2,414.25 | 77,348 |
| 2023-03-27 | 3,341.85 | 3,380.99 | 3,307.60 | 3,307.60 | 2,396.52 | 100,567 |
| 2023-03-24 | 3,356.53 | 3,380.99 | 3,327.17 | 3,380.99 | 2,449.70 | 49,484 |
| 2023-03-23 | 3,346.74 | 3,351.63 | 3,322.28 | 3,351.63 | 2,428.43 | 51,674 |
| 2023-03-22 | 3,346.74 | 3,356.53 | 3,332.06 | 3,351.63 | 2,428.43 | 49,731 |
| 2023-03-21 | 3,346.74 | 3,346.74 | 3,322.28 | 3,341.85 | 2,421.34 | 34,021 |
| 2023-03-20 | 3,356.53 | 3,356.53 | 3,317.38 | 3,336.95 | 2,417.79 | 50,064 |
| 2023-03-17 | 3,332.06 | 3,356.53 | 3,317.38 | 3,351.63 | 2,428.43 | 64,779 |
| 2023-03-16 | 3,332.06 | 3,346.74 | 3,307.60 | 3,336.95 | 2,417.79 | 103,775 |
| 2023-03-15 | 3,376.10 | 3,390.78 | 3,312.49 | 3,346.74 | 2,424.88 | 264,766 |
| 2023-03-14 | 3,371.20 | 3,371.20 | 3,312.49 | 3,361.42 | 2,435.52 | 183,122 |
| 2023-03-13 | 3,454.38 | 3,483.74 | 3,322.28 | 3,371.20 | 2,442.61 | 455,581 |
| 2023-03-10 | 3,503.31 | 3,503.31 | 3,444.60 | 3,483.74 | 2,524.15 | 130,420 |
| 2023-03-09 | 3,552.24 | 3,552.24 | 3,483.74 | 3,522.88 | 2,552.51 | 42,344 |
| 2023-03-08 | 3,542.46 | 3,542.46 | 3,488.63 | 3,513.10 | 2,545.42 | 56,462 |
| 2023-03-07 | 3,571.81 | 3,571.81 | 3,503.31 | 3,542.46 | 2,566.69 | 95,005 |
| 2023-03-06 | 3,532.67 | 3,542.46 | 3,508.21 | 3,537.56 | 2,563.14 | 40,604 |
| 2023-03-03 | 3,557.13 | 3,557.13 | 3,508.21 | 3,532.67 | 2,559.60 | 55,434 |
| 2023-03-02 | 3,562.03 | 3,562.03 | 3,513.10 | 3,557.13 | 2,577.33 | 44,250 |
| 2023-02-28 | 3,552.24 | 3,566.92 | 3,513.10 | 3,562.03 | 2,580.87 | 41,364 |
| 2023-02-27 | 3,532.67 | 3,581.60 | 3,473.96 | 3,552.24 | 2,573.78 | 44,087 |
| 2023-02-24 | 3,493.53 | 3,522.88 | 3,488.63 | 3,522.88 | 2,552.51 | 66,022 |
| 2023-02-23 | 3,517.99 | 3,517.99 | 3,473.96 | 3,513.10 | 2,545.42 | 72,646 |
| 2023-02-22 | 3,473.96 | 3,503.31 | 3,464.17 | 3,503.31 | 2,538.33 | 43,141 |
| 2023-02-21 | 3,527.78 | 3,527.78 | 3,449.49 | 3,513.10 | 2,545.42 | 82,202 |
| 2023-02-20 | 3,508.21 | 3,508.21 | 3,459.28 | 3,493.53 | 2,531.24 | 49,986 |
| 2023-02-17 | 3,522.88 | 3,522.88 | 3,449.49 | 3,508.21 | 2,541.87 | 74,727 |
| 2023-02-16 | 3,591.38 | 3,591.38 | 3,478.85 | 3,508.21 | 2,541.87 | 123,016 |
| 2023-02-15 | 3,610.96 | 3,610.96 | 3,517.99 | 3,542.46 | 2,566.69 | 90,602 |
| 2023-02-14 | 3,532.67 | 3,610.96 | 3,522.88 | 3,591.38 | 2,602.14 | 39,388 |
| 2023-02-13 | 3,581.60 | 3,615.85 | 3,566.92 | 3,591.38 | 2,602.14 | 35,177 |
| 2023-02-10 | 3,566.92 | 3,610.96 | 3,566.92 | 3,591.38 | 2,602.14 | 29,375 |
| 2023-02-09 | 3,562.03 | 3,596.28 | 3,562.03 | 3,591.38 | 2,602.14 | 87,828 |
| 2023-02-08 | 3,591.38 | 3,596.28 | 3,552.24 | 3,581.60 | 2,595.05 | 83,034 |
| 2023-02-07 | 3,635.42 | 3,635.42 | 3,542.46 | 3,591.38 | 2,602.14 | 142,592 |
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.