NH All One REIT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2,940.63	3,033.59	2,930.84	3,018.92	2,085.09	169,095
2022-11-08	2,921.06	2,955.31	2,916.17	2,945.52	2,034.40	128,094
2022-11-07	2,974.88	2,974.88	2,867.24	2,921.06	2,017.50	113,420
2022-11-04	3,004.24	3,004.24	2,911.27	2,974.88	2,054.68	144,258
2022-11-03	2,960.20	3,038.49	2,911.27	3,018.92	2,085.09	339,597
2022-11-02	2,877.02	3,053.17	2,852.56	3,018.92	2,085.09	462,790
2022-11-01	2,886.81	2,906.38	2,852.56	2,877.02	1,987.09	138,309
2022-10-31	2,911.27	2,921.06	2,847.66	2,891.70	1,997.23	247,047
2022-10-28	2,906.38	2,935.74	2,852.56	2,911.27	2,010.75	231,286
2022-10-27	2,784.06	2,950.42	2,779.16	2,911.27	2,010.75	366,740
2022-10-26	2,818.31	2,823.20	2,769.38	2,798.74	1,933.02	290,147
2022-10-25	2,857.45	2,867.24	2,803.63	2,832.99	1,956.68	407,589
2022-10-24	2,832.99	2,935.74	2,818.31	2,857.45	1,973.57	374,199
2022-10-21	2,857.45	2,857.45	2,803.63	2,832.99	1,956.68	344,589
2022-10-20	3,009.13	3,009.13	2,886.81	2,886.81	1,993.85	321,628
2022-10-19	3,170.60	3,170.60	2,974.88	3,014.02	2,081.71	524,815
2022-10-18	3,209.74	3,229.31	3,058.06	3,131.45	2,162.82	309,521
2022-10-17	3,410.35	3,410.35	3,155.92	3,204.85	2,213.51	157,028
2022-10-14	3,434.81	3,434.81	3,239.10	3,346.74	2,311.51	138,816
2022-10-13	3,620.74	3,620.74	3,366.31	3,376.10	2,331.79	341,960
2022-10-12	3,831.14	3,831.14	3,566.92	3,615.85	2,497.38	320,295
2022-10-11	3,982.82	3,982.82	3,767.53	3,831.14	2,646.07	137,129
2022-10-07	4,061.10	4,070.89	3,958.35	3,992.60	2,757.59	51,879
2022-10-06	4,090.46	4,090.46	3,948.57	4,066.00	2,808.29	132,160
2022-10-05	4,144.28	4,144.28	4,041.53	4,085.57	2,821.80	49,951
2022-10-04	4,158.96	4,158.96	4,085.57	4,105.14	2,835.32	36,049
2022-09-30	4,139.39	4,158.96	4,080.67	4,149.17	2,865.74	49,120
2022-09-29	4,222.57	4,222.57	4,139.39	4,139.39	2,858.98	22,317
2022-09-28	4,129.60	4,178.53	4,105.14	4,173.64	2,882.63	36,107
2022-09-27	4,188.32	4,188.32	4,095.35	4,129.60	2,852.22	43,280
2022-09-26	4,237.25	4,256.82	4,105.14	4,188.32	2,892.77	105,187
2022-09-23	4,340.00	4,340.00	4,251.93	4,266.60	2,946.84	30,562
2022-09-22	4,315.53	4,315.53	4,271.50	4,305.75	2,973.88	24,381
2022-09-21	4,340.00	4,340.00	4,300.85	4,315.53	2,980.63	17,826
2022-09-20	4,384.03	4,384.03	4,291.07	4,340.00	2,997.53	66,479
2022-09-19	4,354.68	4,384.03	4,340.00	4,369.36	3,017.81	19,538
2022-09-16	4,335.10	4,384.03	4,291.07	4,384.03	3,027.95	84,603
2022-09-15	4,335.10	4,335.10	4,305.75	4,325.32	2,987.39	11,514
2022-09-14	4,295.96	4,330.21	4,286.18	4,325.32	2,987.39	23,438
2022-09-13	4,315.53	4,340.00	4,305.75	4,315.53	2,980.63	14,449
2022-09-08	4,315.53	4,315.53	4,286.18	4,315.53	2,980.63	14,181
2022-09-07	4,335.10	4,335.10	4,266.60	4,281.28	2,956.98	20,027
2022-09-06	4,335.10	4,335.10	4,271.50	4,330.21	2,990.77	13,518
2022-09-05	4,295.96	4,320.43	4,266.60	4,295.96	2,967.12	25,516
2022-09-02	4,305.75	4,330.21	4,286.18	4,305.75	2,973.88	40,820
2022-09-01	4,442.75	4,442.75	4,286.18	4,305.75	2,973.88	172,567
2022-08-31	4,467.21	4,467.21	4,418.28	4,442.75	3,068.50	15,043
2022-08-30	4,472.11	4,477.00	4,403.61	4,452.53	3,075.26	47,844
2022-08-29	4,481.89	4,525.93	4,413.39	4,481.89	3,095.53	45,555
2022-08-26	4,530.82	4,540.61	4,276.39	4,535.71	3,132.71	79,229
2022-08-25	4,491.68	4,530.82	4,491.68	4,530.82	3,129.33	26,274
2022-08-24	4,530.82	4,530.82	4,472.11	4,506.36	3,112.43	26,903
2022-08-23	4,579.75	4,579.75	4,516.14	4,530.82	3,129.33	12,965
2022-08-22	4,609.11	4,609.11	4,574.86	4,579.75	3,163.12	19,582
2022-08-19	4,599.32	4,604.21	4,574.86	4,599.32	3,176.64	12,654
2022-08-18	4,560.18	4,594.43	4,530.82	4,594.43	3,173.26	14,631
2022-08-17	4,560.18	4,560.18	4,535.71	4,550.39	3,142.85	12,771
2022-08-16	4,545.50	4,555.29	4,506.36	4,555.29	3,146.23	51,625
2022-08-12	4,560.18	4,560.18	4,506.36	4,545.50	3,139.47	52,532
2022-08-11	4,540.61	4,579.75	4,491.68	4,569.96	3,156.36	47,931

← NewerPage 17 of 21 · 1,201 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.