NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3,664.78 | 3,669.67 | 3,586.49 | 3,640.31 | 2,637.59 | 125,651 |
| 2023-02-03 | 3,733.28 | 3,733.28 | 3,645.21 | 3,674.56 | 2,662.41 | 140,202 |
| 2023-02-02 | 3,689.24 | 3,713.71 | 3,664.78 | 3,708.81 | 2,687.23 | 162,137 |
| 2023-02-01 | 3,674.56 | 3,708.81 | 3,645.21 | 3,669.67 | 2,658.86 | 93,833 |
| 2023-01-31 | 3,679.46 | 3,713.71 | 3,664.78 | 3,684.35 | 2,669.50 | 73,217 |
| 2023-01-30 | 3,738.17 | 3,747.96 | 3,679.46 | 3,699.03 | 2,680.13 | 81,510 |
| 2023-01-27 | 3,767.53 | 3,767.53 | 3,703.92 | 3,738.17 | 2,708.50 | 125,448 |
| 2023-01-26 | 3,762.64 | 3,762.64 | 3,684.35 | 3,752.85 | 2,719.13 | 149,636 |
| 2023-01-25 | 3,796.89 | 3,801.78 | 3,728.39 | 3,757.74 | 2,722.68 | 114,892 |
| 2023-01-20 | 3,757.74 | 3,782.21 | 3,728.39 | 3,757.74 | 2,722.68 | 192,779 |
| 2023-01-19 | 3,757.74 | 3,791.99 | 3,718.60 | 3,743.06 | 2,712.04 | 278,885 |
| 2023-01-18 | 3,718.60 | 3,855.60 | 3,699.03 | 3,752.85 | 2,719.13 | 264,494 |
| 2023-01-17 | 3,699.03 | 3,733.28 | 3,684.35 | 3,713.71 | 2,690.77 | 241,005 |
| 2023-01-16 | 3,615.85 | 3,757.74 | 3,596.28 | 3,713.71 | 2,690.77 | 270,182 |
| 2023-01-13 | 3,591.38 | 3,620.74 | 3,566.92 | 3,620.74 | 2,623.41 | 71,737 |
| 2023-01-12 | 3,571.81 | 3,591.38 | 3,513.10 | 3,571.81 | 2,587.96 | 98,146 |
| 2023-01-11 | 3,508.21 | 3,542.46 | 3,478.85 | 3,537.56 | 2,563.14 | 74,230 |
| 2023-01-10 | 3,473.96 | 3,513.10 | 3,434.81 | 3,498.42 | 2,534.78 | 120,939 |
| 2023-01-09 | 3,493.53 | 3,508.21 | 3,439.71 | 3,488.63 | 2,527.69 | 154,362 |
| 2023-01-06 | 3,493.53 | 3,537.56 | 3,425.03 | 3,493.53 | 2,531.24 | 153,585 |
| 2023-01-05 | 3,322.28 | 3,483.74 | 3,288.03 | 3,464.17 | 2,509.97 | 421,324 |
| 2023-01-04 | 3,248.88 | 3,327.17 | 3,185.27 | 3,307.60 | 2,396.52 | 169,245 |
| 2023-01-03 | 3,307.60 | 3,307.60 | 3,180.38 | 3,209.74 | 2,325.62 | 152,467 |
| 2023-01-02 | 3,332.06 | 3,366.31 | 3,268.45 | 3,312.49 | 2,400.07 | 89,715 |
| 2022-12-29 | 3,312.49 | 3,366.31 | 3,239.10 | 3,327.17 | 2,410.70 | 180,824 |
| 2022-12-28 | 3,292.92 | 3,332.06 | 3,239.10 | 3,312.49 | 2,400.07 | 152,855 |
| 2022-12-27 | 3,371.20 | 3,390.78 | 3,307.60 | 3,390.78 | 2,341.93 | 257,276 |
| 2022-12-26 | 3,351.63 | 3,371.20 | 3,312.49 | 3,351.63 | 2,314.89 | 100,681 |
| 2022-12-23 | 3,327.17 | 3,371.20 | 3,283.13 | 3,346.74 | 2,311.51 | 158,623 |
| 2022-12-22 | 3,234.20 | 3,376.10 | 3,229.31 | 3,341.85 | 2,308.13 | 222,076 |
| 2022-12-21 | 3,253.78 | 3,253.78 | 3,204.85 | 3,229.31 | 2,230.41 | 132,500 |
| 2022-12-20 | 3,288.03 | 3,288.03 | 3,190.17 | 3,224.42 | 2,227.03 | 206,997 |
| 2022-12-19 | 3,307.60 | 3,317.38 | 3,253.78 | 3,283.13 | 2,267.58 | 77,337 |
| 2022-12-16 | 3,180.38 | 3,297.81 | 3,175.49 | 3,288.03 | 2,270.96 | 155,386 |
| 2022-12-15 | 3,204.85 | 3,234.20 | 3,180.38 | 3,219.52 | 2,223.65 | 160,308 |
| 2022-12-14 | 3,199.95 | 3,219.52 | 3,175.49 | 3,219.52 | 2,223.65 | 85,131 |
| 2022-12-13 | 3,180.38 | 3,199.95 | 3,121.67 | 3,190.17 | 2,203.37 | 118,249 |
| 2022-12-12 | 3,195.06 | 3,195.06 | 3,141.24 | 3,180.38 | 2,196.61 | 111,063 |
| 2022-12-09 | 3,199.95 | 3,209.74 | 3,165.70 | 3,195.06 | 2,206.75 | 91,107 |
| 2022-12-08 | 3,204.85 | 3,204.85 | 3,170.60 | 3,195.06 | 2,206.75 | 83,759 |
| 2022-12-07 | 3,209.74 | 3,214.63 | 3,160.81 | 3,199.95 | 2,210.13 | 193,542 |
| 2022-12-06 | 3,195.06 | 3,248.88 | 3,195.06 | 3,214.63 | 2,220.27 | 188,114 |
| 2022-12-05 | 3,136.35 | 3,199.95 | 3,126.56 | 3,199.95 | 2,210.13 | 214,204 |
| 2022-12-02 | 3,131.45 | 3,155.92 | 3,126.56 | 3,136.35 | 2,166.20 | 178,572 |
| 2022-12-01 | 3,077.63 | 3,146.13 | 3,077.63 | 3,131.45 | 2,162.82 | 300,233 |
| 2022-11-30 | 3,072.74 | 3,087.42 | 3,053.17 | 3,077.63 | 2,125.65 | 153,150 |
| 2022-11-29 | 3,033.59 | 3,111.88 | 3,033.59 | 3,072.74 | 2,122.27 | 184,610 |
| 2022-11-28 | 3,092.31 | 3,092.31 | 3,048.27 | 3,058.06 | 2,112.13 | 186,392 |
| 2022-11-25 | 3,082.52 | 3,106.99 | 3,058.06 | 3,102.10 | 2,142.54 | 114,355 |
| 2022-11-24 | 3,062.95 | 3,097.20 | 3,038.49 | 3,082.52 | 2,129.02 | 47,132 |
| 2022-11-23 | 3,053.17 | 3,072.74 | 3,018.92 | 3,062.95 | 2,115.51 | 86,232 |
| 2022-11-22 | 3,048.27 | 3,062.95 | 2,999.34 | 3,043.38 | 2,101.99 | 86,731 |
| 2022-11-21 | 3,043.38 | 3,082.52 | 3,028.70 | 3,048.27 | 2,105.37 | 102,212 |
| 2022-11-18 | 3,077.63 | 3,097.20 | 3,048.27 | 3,082.52 | 2,129.02 | 76,645 |
| 2022-11-17 | 3,116.77 | 3,131.45 | 3,028.70 | 3,082.52 | 2,129.02 | 231,800 |
| 2022-11-16 | 3,121.67 | 3,131.45 | 3,077.63 | 3,116.77 | 2,152.68 | 150,796 |
| 2022-11-15 | 3,102.10 | 3,126.56 | 3,077.63 | 3,121.67 | 2,156.06 | 97,773 |
| 2022-11-14 | 3,092.31 | 3,126.56 | 3,062.95 | 3,102.10 | 2,142.54 | 259,039 |
| 2022-11-11 | 3,023.81 | 3,106.99 | 3,018.92 | 3,092.31 | 2,135.78 | 209,827 |
| 2022-11-10 | 2,989.56 | 3,014.02 | 2,974.88 | 2,999.34 | 2,071.57 | 130,312 |
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.