NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4,550.39 | 4,550.39 | 4,467.21 | 4,540.61 | 3,136.09 | 29,873 |
| 2022-08-09 | 4,594.43 | 4,594.43 | 4,481.89 | 4,550.39 | 3,142.85 | 53,542 |
| 2022-08-08 | 4,599.32 | 4,599.32 | 4,555.29 | 4,560.18 | 3,149.60 | 10,537 |
| 2022-08-05 | 4,589.54 | 4,599.32 | 4,521.03 | 4,584.64 | 3,166.50 | 38,815 |
| 2022-08-04 | 4,521.03 | 4,594.43 | 4,467.21 | 4,589.54 | 3,169.88 | 25,060 |
| 2022-08-03 | 4,506.36 | 4,569.96 | 4,457.43 | 4,516.14 | 3,119.19 | 53,692 |
| 2022-08-02 | 4,535.71 | 4,599.32 | 4,481.89 | 4,569.96 | 3,156.36 | 33,265 |
| 2022-08-01 | 4,472.11 | 4,530.82 | 4,432.96 | 4,530.82 | 3,129.33 | 59,025 |
| 2022-07-29 | 4,325.32 | 4,472.11 | 4,305.75 | 4,472.11 | 3,088.78 | 94,538 |
| 2022-07-28 | 4,276.39 | 4,320.43 | 4,276.39 | 4,320.43 | 2,984.01 | 23,564 |
| 2022-07-27 | 4,305.75 | 4,305.75 | 4,232.35 | 4,271.50 | 2,950.22 | 44,151 |
| 2022-07-26 | 4,295.96 | 4,305.75 | 4,276.39 | 4,300.85 | 2,970.50 | 27,771 |
| 2022-07-25 | 4,300.85 | 4,300.85 | 4,281.28 | 4,295.96 | 2,967.12 | 39,378 |
| 2022-07-22 | 4,291.07 | 4,320.43 | 4,188.32 | 4,286.18 | 2,960.36 | 93,607 |
| 2022-07-21 | 4,340.00 | 4,340.00 | 4,070.89 | 4,315.53 | 2,980.63 | 86,677 |
| 2022-07-20 | 4,300.85 | 4,349.78 | 4,266.60 | 4,340.00 | 2,997.53 | 63,252 |
| 2022-07-19 | 4,354.68 | 4,354.68 | 4,212.78 | 4,300.85 | 2,970.50 | 123,701 |
| 2022-07-18 | 4,364.46 | 4,364.46 | 4,310.64 | 4,354.68 | 3,007.67 | 36,772 |
| 2022-07-15 | 4,354.68 | 4,379.14 | 4,291.07 | 4,359.57 | 3,011.05 | 63,482 |
| 2022-07-14 | 4,379.14 | 4,384.03 | 4,325.32 | 4,379.14 | 3,024.57 | 19,313 |
| 2022-07-13 | 4,384.03 | 4,384.03 | 4,335.10 | 4,379.14 | 3,024.57 | 20,935 |
| 2022-07-12 | 4,423.18 | 4,423.18 | 4,330.21 | 4,384.03 | 3,027.95 | 41,098 |
| 2022-07-11 | 4,442.75 | 4,442.75 | 4,398.71 | 4,423.18 | 3,054.98 | 36,837 |
| 2022-07-08 | 4,423.18 | 4,447.64 | 4,408.50 | 4,442.75 | 3,068.50 | 42,304 |
| 2022-07-07 | 4,442.75 | 4,457.43 | 4,393.82 | 4,442.75 | 3,068.50 | 31,367 |
| 2022-07-06 | 4,457.43 | 4,467.21 | 4,398.71 | 4,437.86 | 3,065.12 | 41,633 |
| 2022-07-05 | 4,408.50 | 4,467.21 | 4,388.93 | 4,457.43 | 3,078.64 | 73,985 |
| 2022-07-04 | 4,633.57 | 4,677.61 | 4,379.14 | 4,428.07 | 3,058.36 | 407,327 |
| 2022-07-01 | 4,785.25 | 4,785.25 | 4,599.32 | 4,682.50 | 3,234.09 | 131,014 |
| 2022-06-30 | 4,814.61 | 4,814.61 | 4,775.47 | 4,785.25 | 3,305.06 | 64,360 |
| 2022-06-29 | 4,858.64 | 4,858.64 | 4,799.93 | 4,814.61 | 3,325.33 | 102,449 |
| 2022-06-28 | 4,922.25 | 4,951.61 | 4,892.89 | 4,922.25 | 3,290.19 | 82,912 |
| 2022-06-27 | 4,848.86 | 4,912.47 | 4,848.86 | 4,912.47 | 3,283.65 | 56,278 |
| 2022-06-24 | 4,795.04 | 4,868.43 | 4,795.04 | 4,839.07 | 3,234.59 | 93,373 |
| 2022-06-23 | 4,941.82 | 4,941.82 | 4,790.14 | 4,834.18 | 3,231.32 | 142,630 |
| 2022-06-22 | 5,059.25 | 5,059.25 | 4,873.32 | 4,922.25 | 3,290.19 | 182,251 |
| 2022-06-21 | 5,020.11 | 5,049.47 | 5,010.32 | 5,020.11 | 3,355.60 | 131,311 |
| 2022-06-20 | 5,147.33 | 5,274.54 | 5,020.11 | 5,020.11 | 3,355.60 | 175,789 |
| 2022-06-17 | 5,108.18 | 5,166.90 | 5,098.40 | 5,137.54 | 3,434.09 | 398,080 |
| 2022-06-16 | 5,166.90 | 5,206.04 | 5,147.33 | 5,147.33 | 3,440.63 | 56,678 |
| 2022-06-15 | 5,157.11 | 5,186.47 | 5,127.75 | 5,147.33 | 3,440.63 | 107,079 |
| 2022-06-14 | 5,157.11 | 5,206.04 | 5,127.75 | 5,176.68 | 3,460.26 | 177,782 |
| 2022-06-13 | 5,235.40 | 5,245.18 | 5,186.47 | 5,215.83 | 3,486.42 | 88,624 |
| 2022-06-10 | 5,274.54 | 5,284.33 | 5,245.18 | 5,254.97 | 3,512.59 | 115,349 |
| 2022-06-09 | 5,294.11 | 5,294.11 | 5,274.54 | 5,284.33 | 3,532.21 | 36,021 |
| 2022-06-08 | 5,284.33 | 5,294.11 | 5,264.75 | 5,294.11 | 3,538.75 | 68,961 |
| 2022-06-07 | 5,303.90 | 5,303.90 | 5,264.75 | 5,284.33 | 3,532.21 | 96,530 |
| 2022-06-03 | 5,274.54 | 5,303.90 | 5,254.97 | 5,294.11 | 3,538.75 | 74,747 |
| 2022-06-02 | 5,254.97 | 5,284.33 | 5,254.97 | 5,274.54 | 3,525.67 | 73,402 |
| 2022-05-31 | 5,225.61 | 5,264.75 | 5,215.83 | 5,264.75 | 3,519.13 | 129,515 |
| 2022-05-30 | 5,206.04 | 5,235.40 | 5,196.25 | 5,225.61 | 3,492.96 | 150,675 |
| 2022-05-27 | 5,206.04 | 5,206.04 | 5,186.47 | 5,206.04 | 3,479.88 | 109,332 |
| 2022-05-26 | 5,215.83 | 5,215.83 | 5,186.47 | 5,196.25 | 3,473.34 | 67,398 |
| 2022-05-25 | 5,166.90 | 5,215.83 | 5,166.90 | 5,206.04 | 3,479.88 | 178,898 |
| 2022-05-24 | 5,196.25 | 5,196.25 | 5,157.11 | 5,186.47 | 3,466.80 | 85,948 |
| 2022-05-23 | 5,206.04 | 5,206.04 | 5,176.68 | 5,186.47 | 3,466.80 | 25,000 |
| 2022-05-20 | 5,196.25 | 5,206.04 | 5,166.90 | 5,186.47 | 3,466.80 | 80,676 |
| 2022-05-19 | 5,157.11 | 5,186.47 | 5,157.11 | 5,166.90 | 3,453.72 | 48,549 |
| 2022-05-18 | 5,235.40 | 5,254.97 | 5,147.33 | 5,186.47 | 3,466.80 | 452,369 |
| 2022-05-17 | 5,284.33 | 5,284.33 | 5,245.18 | 5,264.75 | 3,519.13 | 31,017 |
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.