NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,488.63 | 3,493.53 | 3,439.71 | 3,488.63 | 3,025.96 | 28,600 |
| 2025-04-22 | 3,513.10 | 3,513.10 | 3,478.85 | 3,488.63 | 3,025.96 | 20,010 |
| 2025-04-21 | 3,517.99 | 3,522.88 | 3,439.71 | 3,522.88 | 3,055.67 | 38,699 |
| 2025-04-18 | 3,464.17 | 3,522.88 | 3,459.28 | 3,522.88 | 3,055.67 | 19,608 |
| 2025-04-17 | 3,469.06 | 3,483.74 | 3,449.49 | 3,483.74 | 3,021.72 | 8,255 |
| 2025-04-16 | 3,439.71 | 3,493.53 | 3,420.13 | 3,473.96 | 3,013.23 | 41,861 |
| 2025-04-15 | 3,395.67 | 3,444.60 | 3,395.67 | 3,444.60 | 2,987.77 | 18,254 |
| 2025-04-14 | 3,434.81 | 3,444.60 | 3,395.67 | 3,420.13 | 2,966.55 | 38,113 |
| 2025-04-11 | 3,425.03 | 3,439.71 | 3,376.10 | 3,439.71 | 2,983.52 | 55,658 |
| 2025-04-10 | 3,395.67 | 3,444.60 | 3,390.78 | 3,444.60 | 2,987.77 | 18,852 |
| 2025-04-09 | 3,400.56 | 3,400.56 | 3,346.74 | 3,376.10 | 2,928.35 | 38,540 |
| 2025-04-08 | 3,380.99 | 3,410.35 | 3,380.99 | 3,405.45 | 2,953.82 | 32,576 |
| 2025-04-07 | 3,454.38 | 3,454.38 | 3,371.20 | 3,380.99 | 2,932.60 | 45,519 |
| 2025-04-04 | 3,478.85 | 3,478.85 | 3,439.71 | 3,454.38 | 2,996.26 | 36,137 |
| 2025-04-03 | 3,483.74 | 3,493.53 | 3,434.81 | 3,478.85 | 3,017.48 | 25,577 |
| 2025-04-02 | 3,493.53 | 3,493.53 | 3,464.17 | 3,488.63 | 3,025.96 | 31,173 |
| 2025-04-01 | 3,473.96 | 3,493.53 | 3,459.28 | 3,493.53 | 3,030.21 | 78,079 |
| 2025-03-31 | 3,478.85 | 3,483.74 | 3,434.81 | 3,469.06 | 3,008.99 | 80,164 |
| 2025-03-28 | 3,444.60 | 3,483.74 | 3,420.13 | 3,483.74 | 3,021.72 | 46,125 |
| 2025-03-27 | 3,459.28 | 3,483.74 | 3,434.81 | 3,464.17 | 3,004.74 | 21,519 |
| 2025-03-26 | 3,473.96 | 3,488.63 | 3,444.60 | 3,478.85 | 3,017.48 | 33,724 |
| 2025-03-25 | 3,473.96 | 3,473.96 | 3,395.67 | 3,473.96 | 3,013.23 | 45,431 |
| 2025-03-24 | 3,449.49 | 3,478.85 | 3,327.17 | 3,464.17 | 3,004.74 | 29,967 |
| 2025-03-21 | 3,464.17 | 3,478.85 | 3,425.03 | 3,478.85 | 3,017.48 | 49,326 |
| 2025-03-20 | 3,517.99 | 3,517.99 | 3,464.17 | 3,483.74 | 3,021.72 | 68,251 |
| 2025-03-19 | 3,498.42 | 3,513.10 | 3,464.17 | 3,513.10 | 3,047.18 | 34,791 |
| 2025-03-18 | 3,464.17 | 3,498.42 | 3,444.60 | 3,493.53 | 3,030.21 | 38,359 |
| 2025-03-17 | 3,410.35 | 3,469.06 | 3,405.45 | 3,469.06 | 3,008.99 | 42,375 |
| 2025-03-14 | 3,449.49 | 3,473.96 | 3,410.35 | 3,454.38 | 2,996.26 | 42,847 |
| 2025-03-13 | 3,493.53 | 3,493.53 | 3,434.81 | 3,473.96 | 3,013.23 | 45,978 |
| 2025-03-12 | 3,473.96 | 3,513.10 | 3,439.71 | 3,493.53 | 3,030.21 | 57,264 |
| 2025-03-11 | 3,517.99 | 3,517.99 | 3,454.38 | 3,517.99 | 3,051.43 | 42,413 |
| 2025-03-10 | 3,493.53 | 3,522.88 | 3,483.74 | 3,522.88 | 3,055.67 | 45,909 |
| 2025-03-07 | 3,517.99 | 3,542.46 | 3,483.74 | 3,517.99 | 3,051.43 | 53,780 |
| 2025-03-06 | 3,410.35 | 3,517.99 | 3,410.35 | 3,517.99 | 3,051.43 | 68,501 |
| 2025-03-05 | 3,395.67 | 3,454.38 | 3,395.67 | 3,444.60 | 2,987.77 | 32,863 |
| 2025-03-04 | 3,400.56 | 3,449.49 | 3,376.10 | 3,434.81 | 2,979.28 | 42,929 |
| 2025-02-28 | 3,429.92 | 3,444.60 | 3,395.67 | 3,434.81 | 2,979.28 | 48,426 |
| 2025-02-27 | 3,410.35 | 3,454.38 | 3,400.56 | 3,454.38 | 2,996.26 | 55,622 |
| 2025-02-26 | 3,371.20 | 3,464.17 | 3,371.20 | 3,420.13 | 2,966.55 | 38,567 |
| 2025-02-25 | 3,400.56 | 3,425.03 | 3,390.78 | 3,415.24 | 2,962.30 | 34,694 |
| 2025-02-24 | 3,415.24 | 3,444.60 | 3,385.88 | 3,420.13 | 2,966.55 | 64,242 |
| 2025-02-21 | 3,376.10 | 3,434.81 | 3,376.10 | 3,434.81 | 2,979.28 | 35,727 |
| 2025-02-20 | 3,351.63 | 3,405.45 | 3,336.95 | 3,405.45 | 2,953.82 | 42,144 |
| 2025-02-19 | 3,327.17 | 3,395.67 | 3,327.17 | 3,380.99 | 2,932.60 | 57,526 |
| 2025-02-18 | 3,297.81 | 3,385.88 | 3,297.81 | 3,366.31 | 2,919.86 | 68,716 |
| 2025-02-17 | 3,292.92 | 3,327.17 | 3,288.03 | 3,327.17 | 2,885.91 | 59,426 |
| 2025-02-14 | 3,297.81 | 3,302.70 | 3,278.24 | 3,292.92 | 2,856.21 | 51,203 |
| 2025-02-13 | 3,302.70 | 3,302.70 | 3,278.24 | 3,297.81 | 2,860.45 | 22,610 |
| 2025-02-12 | 3,302.70 | 3,302.70 | 3,283.13 | 3,288.03 | 2,851.96 | 38,875 |
| 2025-02-11 | 3,312.49 | 3,312.49 | 3,278.24 | 3,297.81 | 2,860.45 | 46,615 |
| 2025-02-10 | 3,263.56 | 3,312.49 | 3,263.56 | 3,312.49 | 2,873.18 | 60,799 |
| 2025-02-07 | 3,278.24 | 3,307.60 | 3,278.24 | 3,302.70 | 2,864.69 | 36,183 |
| 2025-02-06 | 3,292.92 | 3,307.60 | 3,278.24 | 3,307.60 | 2,868.94 | 32,892 |
| 2025-02-05 | 3,297.81 | 3,297.81 | 3,263.56 | 3,292.92 | 2,856.21 | 52,014 |
| 2025-02-04 | 3,302.70 | 3,317.38 | 3,288.03 | 3,297.81 | 2,860.45 | 37,721 |
| 2025-02-03 | 3,288.03 | 3,307.60 | 3,258.67 | 3,307.60 | 2,868.94 | 54,522 |
| 2025-01-31 | 3,268.45 | 3,297.81 | 3,263.56 | 3,288.03 | 2,851.96 | 38,307 |
| 2025-01-24 | 3,288.03 | 3,288.03 | 3,248.88 | 3,268.45 | 2,834.99 | 22,077 |
| 2025-01-23 | 3,283.13 | 3,288.03 | 3,248.88 | 3,273.35 | 2,839.23 | 17,654 |
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.