NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5,254.97 | 5,284.33 | 5,245.18 | 5,274.54 | 3,525.67 | 34,160 |
| 2022-05-13 | 5,235.40 | 5,264.75 | 5,206.04 | 5,254.97 | 3,512.59 | 43,048 |
| 2022-05-12 | 5,245.18 | 5,245.18 | 5,206.04 | 5,215.83 | 3,486.42 | 75,583 |
| 2022-05-11 | 5,225.61 | 5,245.18 | 5,196.25 | 5,225.61 | 3,492.96 | 59,029 |
| 2022-05-10 | 5,225.61 | 5,225.61 | 5,157.11 | 5,225.61 | 3,492.96 | 107,878 |
| 2022-05-09 | 5,274.54 | 5,274.54 | 5,225.61 | 5,245.18 | 3,506.05 | 50,039 |
| 2022-05-06 | 5,225.61 | 5,235.40 | 5,206.04 | 5,235.40 | 3,499.50 | 73,364 |
| 2022-05-04 | 5,245.18 | 5,264.75 | 5,215.83 | 5,225.61 | 3,492.96 | 69,772 |
| 2022-05-03 | 5,343.04 | 5,343.04 | 5,215.83 | 5,254.97 | 3,512.59 | 264,920 |
| 2022-05-02 | 5,372.40 | 5,372.40 | 5,323.47 | 5,333.26 | 3,564.92 | 131,513 |
| 2022-04-29 | 5,352.83 | 5,382.18 | 5,333.26 | 5,382.18 | 3,597.62 | 74,525 |
| 2022-04-28 | 5,401.76 | 5,401.76 | 5,343.04 | 5,362.61 | 3,584.54 | 83,565 |
| 2022-04-27 | 5,401.76 | 5,401.76 | 5,343.04 | 5,382.18 | 3,597.62 | 176,032 |
| 2022-04-26 | 5,382.18 | 5,411.54 | 5,362.61 | 5,411.54 | 3,617.24 | 164,650 |
| 2022-04-25 | 5,372.40 | 5,382.18 | 5,343.04 | 5,372.40 | 3,591.08 | 99,547 |
| 2022-04-22 | 5,352.83 | 5,372.40 | 5,333.26 | 5,372.40 | 3,591.08 | 75,868 |
| 2022-04-21 | 5,352.83 | 5,362.61 | 5,333.26 | 5,352.83 | 3,578.00 | 86,846 |
| 2022-04-20 | 5,333.26 | 5,343.04 | 5,313.68 | 5,343.04 | 3,571.46 | 116,438 |
| 2022-04-19 | 5,323.47 | 5,343.04 | 5,284.33 | 5,323.47 | 3,558.37 | 107,558 |
| 2022-04-18 | 5,401.76 | 5,411.54 | 5,294.11 | 5,313.68 | 3,551.83 | 202,707 |
| 2022-04-15 | 5,362.61 | 5,401.76 | 5,343.04 | 5,401.76 | 3,610.70 | 447,863 |
| 2022-04-14 | 5,343.04 | 5,352.83 | 5,313.68 | 5,352.83 | 3,578.00 | 138,638 |
| 2022-04-13 | 5,264.75 | 5,343.04 | 5,264.75 | 5,333.26 | 3,564.92 | 269,982 |
| 2022-04-12 | 5,254.97 | 5,284.33 | 5,235.40 | 5,264.75 | 3,519.13 | 145,358 |
| 2022-04-11 | 5,274.54 | 5,274.54 | 5,254.97 | 5,274.54 | 3,525.67 | 80,220 |
| 2022-04-08 | 5,245.18 | 5,264.75 | 5,225.61 | 5,264.75 | 3,519.13 | 156,500 |
| 2022-04-07 | 5,264.75 | 5,264.75 | 5,225.61 | 5,254.97 | 3,512.59 | 65,221 |
| 2022-04-06 | 5,245.18 | 5,254.97 | 5,215.83 | 5,235.40 | 3,499.50 | 105,585 |
| 2022-04-05 | 5,235.40 | 5,264.75 | 5,225.61 | 5,235.40 | 3,499.50 | 174,603 |
| 2022-04-04 | 5,225.61 | 5,254.97 | 5,215.83 | 5,254.97 | 3,512.59 | 113,819 |
| 2022-04-01 | 5,206.04 | 5,254.97 | 5,176.68 | 5,245.18 | 3,506.05 | 219,493 |
| 2022-03-31 | 5,147.33 | 5,215.83 | 5,147.33 | 5,215.83 | 3,486.42 | 201,506 |
| 2022-03-30 | 5,137.54 | 5,157.11 | 5,127.75 | 5,157.11 | 3,447.18 | 117,884 |
| 2022-03-29 | 5,127.75 | 5,137.54 | 5,117.97 | 5,137.54 | 3,434.09 | 91,073 |
| 2022-03-28 | 5,127.75 | 5,137.54 | 5,108.18 | 5,127.75 | 3,427.55 | 79,060 |
| 2022-03-25 | 5,117.97 | 5,137.54 | 5,117.97 | 5,127.75 | 3,427.55 | 47,917 |
| 2022-03-24 | 5,098.40 | 5,127.75 | 5,098.40 | 5,117.97 | 3,421.01 | 63,201 |
| 2022-03-23 | 5,127.75 | 5,127.75 | 5,098.40 | 5,117.97 | 3,421.01 | 36,965 |
| 2022-03-22 | 5,117.97 | 5,127.75 | 5,098.40 | 5,127.75 | 3,427.55 | 65,906 |
| 2022-03-21 | 5,108.18 | 5,117.97 | 5,078.82 | 5,117.97 | 3,421.01 | 98,154 |
| 2022-03-18 | 5,108.18 | 5,127.75 | 5,078.82 | 5,108.18 | 3,414.47 | 119,854 |
| 2022-03-17 | 5,137.54 | 5,137.54 | 5,108.18 | 5,108.18 | 3,414.47 | 59,345 |
| 2022-03-16 | 5,137.54 | 5,137.54 | 5,108.18 | 5,137.54 | 3,434.09 | 46,448 |
| 2022-03-15 | 5,147.33 | 5,147.33 | 5,108.18 | 5,127.75 | 3,427.55 | 54,554 |
| 2022-03-14 | 5,137.54 | 5,147.33 | 5,108.18 | 5,137.54 | 3,434.09 | 92,395 |
| 2022-03-11 | 5,137.54 | 5,147.33 | 5,108.18 | 5,137.54 | 3,434.09 | 62,246 |
| 2022-03-10 | 5,137.54 | 5,147.33 | 5,108.18 | 5,137.54 | 3,434.09 | 127,346 |
| 2022-03-08 | 5,088.61 | 5,137.54 | 5,078.82 | 5,127.75 | 3,427.55 | 52,543 |
| 2022-03-07 | 5,117.97 | 5,137.54 | 5,069.04 | 5,108.18 | 3,414.47 | 120,946 |
| 2022-03-04 | 5,137.54 | 5,137.54 | 5,108.18 | 5,117.97 | 3,421.01 | 150,552 |
| 2022-03-03 | 5,127.75 | 5,137.54 | 5,088.61 | 5,127.75 | 3,427.55 | 182,386 |
| 2022-03-02 | 5,117.97 | 5,127.75 | 5,078.82 | 5,117.97 | 3,421.01 | 130,260 |
| 2022-02-28 | 5,078.82 | 5,117.97 | 5,069.04 | 5,108.18 | 3,414.47 | 70,734 |
| 2022-02-25 | 5,078.82 | 5,108.18 | 5,069.04 | 5,098.40 | 3,407.93 | 76,328 |
| 2022-02-24 | 5,098.40 | 5,108.18 | 5,059.25 | 5,088.61 | 3,401.39 | 112,119 |
| 2022-02-23 | 5,117.97 | 5,117.97 | 5,069.04 | 5,108.18 | 3,414.47 | 66,266 |
| 2022-02-22 | 5,108.18 | 5,108.18 | 5,078.82 | 5,098.40 | 3,407.93 | 104,009 |
| 2022-02-21 | 5,059.25 | 5,117.97 | 5,059.25 | 5,117.97 | 3,421.01 | 274,835 |
| 2022-02-18 | 5,020.11 | 5,098.40 | 5,020.11 | 5,088.61 | 3,401.39 | 610,929 |
| 2022-02-17 | 5,049.47 | 5,078.82 | 5,029.90 | 5,069.04 | 3,388.31 | 77,090 |
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.