NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3,243.99 | 3,248.88 | 3,239.10 | 3,248.88 | 2,954.30 | 69,107 |
| 2025-07-22 | 3,248.88 | 3,258.67 | 3,239.10 | 3,243.99 | 2,949.85 | 70,686 |
| 2025-07-21 | 3,253.78 | 3,258.67 | 3,234.20 | 3,248.88 | 2,954.30 | 86,652 |
| 2025-07-18 | 3,248.88 | 3,253.78 | 3,234.20 | 3,243.99 | 2,949.85 | 42,656 |
| 2025-07-17 | 3,258.67 | 3,263.56 | 3,234.20 | 3,248.88 | 2,954.30 | 130,076 |
| 2025-07-16 | 3,253.78 | 3,278.24 | 3,243.99 | 3,258.67 | 2,963.20 | 105,285 |
| 2025-07-15 | 3,239.10 | 3,263.56 | 3,219.52 | 3,253.78 | 2,958.75 | 117,391 |
| 2025-07-14 | 3,288.03 | 3,288.03 | 3,170.60 | 3,234.20 | 2,940.95 | 577,696 |
| 2025-07-11 | 3,366.31 | 3,366.31 | 3,273.35 | 3,317.38 | 3,016.59 | 732,851 |
| 2025-07-10 | 3,449.49 | 3,513.10 | 3,449.49 | 3,508.21 | 3,190.11 | 68,657 |
| 2025-07-09 | 3,444.60 | 3,473.96 | 3,439.71 | 3,459.28 | 3,145.62 | 40,464 |
| 2025-07-08 | 3,434.81 | 3,461.23 | 3,434.81 | 3,444.60 | 3,132.27 | 68,893 |
| 2025-07-07 | 3,469.06 | 3,469.06 | 3,454.38 | 3,459.28 | 3,145.62 | 34,323 |
| 2025-07-04 | 3,469.06 | 3,469.06 | 3,454.38 | 3,469.06 | 3,154.52 | 47,030 |
| 2025-07-03 | 3,454.38 | 3,464.17 | 3,449.49 | 3,459.28 | 3,145.62 | 38,955 |
| 2025-07-02 | 3,473.96 | 3,473.96 | 3,444.60 | 3,459.28 | 3,145.62 | 145,220 |
| 2025-07-01 | 3,483.74 | 3,483.74 | 3,454.38 | 3,473.96 | 3,158.97 | 94,589 |
| 2025-06-30 | 3,449.49 | 3,503.31 | 3,449.49 | 3,483.74 | 3,167.86 | 114,567 |
| 2025-06-27 | 3,483.74 | 3,488.63 | 3,444.60 | 3,483.74 | 3,167.86 | 190,939 |
| 2025-06-26 | 3,581.60 | 3,610.96 | 3,547.35 | 3,606.06 | 3,127.82 | 237,259 |
| 2025-06-25 | 3,581.60 | 3,591.38 | 3,566.92 | 3,581.60 | 3,106.60 | 126,809 |
| 2025-06-24 | 3,542.46 | 3,581.60 | 3,542.46 | 3,581.60 | 3,106.60 | 100,308 |
| 2025-06-23 | 3,576.71 | 3,581.60 | 3,532.67 | 3,562.03 | 3,089.62 | 52,505 |
| 2025-06-20 | 3,576.71 | 3,581.60 | 3,557.13 | 3,566.92 | 3,093.87 | 40,161 |
| 2025-06-19 | 3,571.81 | 3,581.60 | 3,534.63 | 3,576.71 | 3,102.36 | 147,208 |
| 2025-06-18 | 3,557.13 | 3,586.49 | 3,537.56 | 3,571.81 | 3,098.11 | 164,340 |
| 2025-06-17 | 3,547.35 | 3,562.03 | 3,508.21 | 3,557.13 | 3,085.38 | 116,379 |
| 2025-06-16 | 3,464.17 | 3,562.03 | 3,464.17 | 3,557.13 | 3,085.38 | 154,415 |
| 2025-06-13 | 3,532.67 | 3,581.60 | 3,366.31 | 3,459.28 | 3,000.50 | 1,068,955 |
| 2025-06-12 | 3,640.31 | 3,654.99 | 3,498.42 | 3,557.13 | 3,085.38 | 1,019,719 |
| 2025-06-11 | 3,630.53 | 3,664.78 | 3,630.53 | 3,659.89 | 3,174.50 | 101,726 |
| 2025-06-10 | 3,640.31 | 3,654.99 | 3,615.85 | 3,650.10 | 3,166.02 | 92,147 |
| 2025-06-09 | 3,625.64 | 3,645.21 | 3,610.96 | 3,635.42 | 3,153.28 | 97,860 |
| 2025-06-05 | 3,596.28 | 3,625.64 | 3,586.49 | 3,620.74 | 3,140.55 | 71,715 |
| 2025-06-04 | 3,596.28 | 3,620.74 | 3,586.49 | 3,610.96 | 3,132.06 | 124,231 |
| 2025-06-02 | 3,576.71 | 3,596.28 | 3,571.81 | 3,596.28 | 3,119.33 | 29,209 |
| 2025-05-30 | 3,581.60 | 3,591.38 | 3,542.46 | 3,586.49 | 3,110.84 | 147,049 |
| 2025-05-29 | 3,586.49 | 3,596.28 | 3,562.03 | 3,581.60 | 3,106.60 | 69,953 |
| 2025-05-28 | 3,571.81 | 3,586.49 | 3,557.13 | 3,586.49 | 3,110.84 | 49,765 |
| 2025-05-27 | 3,586.49 | 3,591.38 | 3,557.13 | 3,586.49 | 3,110.84 | 31,629 |
| 2025-05-26 | 3,596.28 | 3,596.28 | 3,557.13 | 3,566.92 | 3,093.87 | 62,733 |
| 2025-05-23 | 3,596.28 | 3,601.17 | 3,586.49 | 3,596.28 | 3,119.33 | 12,113 |
| 2025-05-22 | 3,591.38 | 3,601.17 | 3,566.92 | 3,596.28 | 3,119.33 | 77,410 |
| 2025-05-21 | 3,581.60 | 3,601.17 | 3,576.71 | 3,591.38 | 3,115.09 | 38,355 |
| 2025-05-20 | 3,562.03 | 3,581.60 | 3,557.13 | 3,581.60 | 3,106.60 | 33,700 |
| 2025-05-19 | 3,571.81 | 3,581.60 | 3,547.35 | 3,562.03 | 3,089.62 | 29,801 |
| 2025-05-16 | 3,562.03 | 3,586.49 | 3,547.35 | 3,586.49 | 3,110.84 | 28,308 |
| 2025-05-15 | 3,576.71 | 3,576.71 | 3,552.24 | 3,562.03 | 3,089.62 | 45,473 |
| 2025-05-14 | 3,552.24 | 3,586.49 | 3,547.35 | 3,576.71 | 3,102.36 | 36,118 |
| 2025-05-13 | 3,562.03 | 3,576.71 | 3,547.35 | 3,562.03 | 3,089.62 | 27,341 |
| 2025-05-12 | 3,562.03 | 3,591.38 | 3,547.35 | 3,562.03 | 3,089.62 | 92,945 |
| 2025-05-09 | 3,542.46 | 3,566.92 | 3,542.46 | 3,557.13 | 3,085.38 | 69,803 |
| 2025-05-08 | 3,547.35 | 3,557.13 | 3,522.88 | 3,542.46 | 3,072.65 | 43,731 |
| 2025-05-07 | 3,522.88 | 3,552.24 | 3,522.88 | 3,547.35 | 3,076.89 | 37,035 |
| 2025-05-02 | 3,517.99 | 3,557.13 | 3,508.21 | 3,552.24 | 3,081.14 | 124,224 |
| 2025-04-30 | 3,508.21 | 3,522.88 | 3,498.42 | 3,517.99 | 3,051.43 | 58,717 |
| 2025-04-29 | 3,503.31 | 3,517.99 | 3,498.42 | 3,508.21 | 3,042.94 | 32,473 |
| 2025-04-28 | 3,473.96 | 3,522.88 | 3,464.17 | 3,498.42 | 3,034.45 | 60,861 |
| 2025-04-25 | 3,493.53 | 3,517.99 | 3,473.96 | 3,498.42 | 3,034.45 | 44,287 |
| 2025-04-24 | 3,488.63 | 3,503.31 | 3,473.96 | 3,493.53 | 3,030.21 | 46,174 |
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.