NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 5,020.11 | 5,049.47 | 5,010.32 | 5,049.47 | 3,375.22 | 61,734 |
| 2022-02-15 | 5,020.11 | 5,029.90 | 4,990.75 | 5,020.11 | 3,355.60 | 51,063 |
| 2022-02-14 | 5,000.54 | 5,029.90 | 4,980.97 | 5,020.11 | 3,355.60 | 59,413 |
| 2022-02-11 | 5,020.11 | 5,049.47 | 5,010.32 | 5,029.90 | 3,362.14 | 65,361 |
| 2022-02-10 | 5,029.90 | 5,049.47 | 5,000.54 | 5,029.90 | 3,362.14 | 75,782 |
| 2022-02-09 | 5,020.11 | 5,029.90 | 4,990.75 | 5,010.32 | 3,349.06 | 79,642 |
| 2022-02-08 | 5,000.54 | 5,039.68 | 4,980.97 | 4,990.75 | 3,335.98 | 106,814 |
| 2022-02-07 | 5,010.32 | 5,010.32 | 4,971.18 | 5,000.54 | 3,342.52 | 98,474 |
| 2022-02-04 | 4,990.75 | 5,010.32 | 4,980.97 | 4,980.97 | 3,329.44 | 59,310 |
| 2022-02-03 | 4,980.97 | 5,029.90 | 4,961.40 | 5,000.54 | 3,342.52 | 111,086 |
| 2022-01-28 | 4,932.04 | 4,980.97 | 4,932.04 | 4,951.61 | 3,309.81 | 75,341 |
| 2022-01-27 | 4,980.97 | 4,980.97 | 4,922.25 | 4,932.04 | 3,296.73 | 130,962 |
| 2022-01-26 | 4,941.82 | 5,010.32 | 4,941.82 | 4,980.97 | 3,329.44 | 50,865 |
| 2022-01-25 | 4,990.75 | 5,020.11 | 4,932.04 | 4,971.18 | 3,322.89 | 128,904 |
| 2022-01-24 | 5,029.90 | 5,029.90 | 4,961.40 | 5,020.11 | 3,355.60 | 76,769 |
| 2022-01-21 | 5,010.32 | 5,039.68 | 4,980.97 | 5,020.11 | 3,355.60 | 81,713 |
| 2022-01-20 | 4,971.18 | 5,029.90 | 4,941.82 | 5,020.11 | 3,355.60 | 73,416 |
| 2022-01-19 | 4,961.40 | 4,990.75 | 4,932.04 | 4,980.97 | 3,329.44 | 107,368 |
| 2022-01-18 | 4,961.40 | 4,990.75 | 4,951.61 | 4,961.40 | 3,316.35 | 87,268 |
| 2022-01-17 | 4,990.75 | 5,000.54 | 4,912.47 | 4,951.61 | 3,309.81 | 340,302 |
| 2022-01-14 | 5,029.90 | 5,029.90 | 4,980.97 | 5,000.54 | 3,342.52 | 280,555 |
| 2022-01-13 | 5,049.47 | 5,069.04 | 5,029.90 | 5,039.68 | 3,368.68 | 210,600 |
| 2022-01-12 | 5,049.47 | 5,078.82 | 5,029.90 | 5,069.04 | 3,388.31 | 182,620 |
| 2022-01-11 | 5,059.25 | 5,069.04 | 5,039.68 | 5,069.04 | 3,388.31 | 136,278 |
| 2022-01-10 | 5,059.25 | 5,069.04 | 5,039.68 | 5,039.68 | 3,368.68 | 180,335 |
| 2022-01-07 | 5,059.25 | 5,088.61 | 5,049.47 | 5,059.25 | 3,381.76 | 141,474 |
| 2022-01-06 | 5,059.25 | 5,088.61 | 5,049.47 | 5,059.25 | 3,381.76 | 125,668 |
| 2022-01-05 | 5,078.82 | 5,088.61 | 5,069.04 | 5,078.82 | 3,394.85 | 93,050 |
| 2022-01-04 | 5,088.61 | 5,098.40 | 5,078.82 | 5,078.82 | 3,394.85 | 153,173 |
| 2022-01-03 | 5,078.82 | 5,117.97 | 5,059.25 | 5,088.61 | 3,401.39 | 175,024 |
| 2021-12-30 | 5,088.61 | 5,098.40 | 5,069.04 | 5,078.82 | 3,394.85 | 196,329 |
| 2021-12-29 | 5,078.82 | 5,117.97 | 5,059.25 | 5,088.61 | 3,401.39 | 152,965 |
| 2021-12-28 | 5,147.33 | 5,157.11 | 5,117.97 | 5,137.54 | 3,364.76 | 304,528 |
| 2021-12-27 | 5,117.97 | 5,147.33 | 5,098.40 | 5,137.54 | 3,364.76 | 145,114 |
| 2021-12-24 | 5,137.54 | 5,137.54 | 5,108.18 | 5,117.97 | 3,351.94 | 118,949 |
| 2021-12-23 | 5,108.18 | 5,137.54 | 5,108.18 | 5,137.54 | 3,364.76 | 128,430 |
| 2021-12-22 | 5,117.97 | 5,137.54 | 5,088.61 | 5,108.18 | 3,345.53 | 142,088 |
| 2021-12-21 | 5,098.40 | 5,157.11 | 5,059.25 | 5,108.18 | 3,345.53 | 688,206 |
| 2021-12-20 | 5,078.82 | 5,117.97 | 5,059.25 | 5,088.61 | 3,332.71 | 1,100,499 |
| 2021-12-17 | 5,137.54 | 5,157.11 | 5,127.75 | 5,147.33 | 3,371.17 | 69,199 |
| 2021-12-16 | 5,157.11 | 5,157.11 | 5,108.18 | 5,137.54 | 3,364.76 | 148,054 |
| 2021-12-15 | 5,098.40 | 5,166.90 | 5,088.61 | 5,157.11 | 3,377.58 | 185,332 |
| 2021-12-14 | 5,098.40 | 5,117.97 | 5,078.82 | 5,117.97 | 3,351.94 | 194,723 |
| 2021-12-13 | 5,088.61 | 5,117.97 | 5,088.61 | 5,088.61 | 3,332.71 | 152,511 |
| 2021-12-10 | 5,069.04 | 5,108.18 | 5,069.04 | 5,088.61 | 3,332.71 | 220,490 |
| 2021-12-09 | 5,117.97 | 5,127.75 | 5,088.61 | 5,098.40 | 3,339.12 | 184,367 |
| 2021-12-08 | 5,117.97 | 5,157.11 | 5,088.61 | 5,108.18 | 3,345.53 | 215,452 |
| 2021-12-07 | 5,127.75 | 5,137.54 | 5,098.40 | 5,108.18 | 3,345.53 | 148,780 |
| 2021-12-06 | 5,108.18 | 5,137.54 | 5,078.82 | 5,127.75 | 3,358.35 | 279,013 |
| 2021-12-03 | 5,137.54 | 5,157.11 | 5,098.40 | 5,157.11 | 3,377.58 | 285,588 |
| 2021-12-02 | 5,127.75 | 5,176.68 | 5,088.61 | 5,166.90 | 3,383.98 | 281,165 |
| 2021-12-01 | 5,108.18 | 5,157.11 | 5,010.32 | 5,147.33 | 3,371.17 | 461,150 |
| 2021-11-30 | 5,225.61 | 5,225.61 | 5,059.25 | 5,088.61 | 3,332.71 | 1,008,897 |
| 2021-11-29 | 5,186.47 | 5,225.61 | 5,157.11 | 5,215.83 | 3,416.03 | 703,659 |
| 2021-11-26 | 5,303.90 | 5,303.90 | 5,235.40 | 5,264.75 | 3,448.07 | 626,990 |
| 2021-11-25 | 5,294.11 | 5,303.90 | 5,264.75 | 5,303.90 | 3,473.71 | 288,846 |
| 2021-11-24 | 5,245.18 | 5,294.11 | 5,225.61 | 5,284.33 | 3,460.89 | 634,915 |
| 2021-11-23 | 5,254.97 | 5,254.97 | 5,225.61 | 5,245.18 | 3,435.26 | 395,686 |
| 2021-11-22 | 5,254.97 | 5,264.75 | 5,206.04 | 5,245.18 | 3,435.26 | 938,730 |
| 2021-11-19 | 5,264.75 | 5,284.33 | 5,196.25 | 5,254.97 | 3,441.67 | 1,210,756 |
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.