NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,292.92 | 3,292.92 | 3,263.56 | 3,288.03 | 2,851.96 | 43,669 |
| 2025-01-21 | 3,248.88 | 3,292.92 | 3,248.88 | 3,278.24 | 2,843.47 | 21,403 |
| 2025-01-20 | 3,283.13 | 3,288.03 | 3,243.99 | 3,278.24 | 2,843.47 | 33,927 |
| 2025-01-17 | 3,288.03 | 3,307.60 | 3,278.24 | 3,283.13 | 2,847.72 | 24,515 |
| 2025-01-16 | 3,278.24 | 3,292.92 | 3,248.88 | 3,288.03 | 2,851.96 | 30,627 |
| 2025-01-15 | 3,273.35 | 3,307.60 | 3,268.45 | 3,278.24 | 2,843.47 | 29,157 |
| 2025-01-14 | 3,307.60 | 3,307.60 | 3,258.67 | 3,278.24 | 2,843.47 | 38,955 |
| 2025-01-13 | 3,307.60 | 3,307.60 | 3,263.56 | 3,273.35 | 2,839.23 | 35,012 |
| 2025-01-10 | 3,322.28 | 3,336.95 | 3,297.81 | 3,307.60 | 2,868.94 | 82,378 |
| 2025-01-09 | 3,322.28 | 3,327.17 | 3,263.56 | 3,322.28 | 2,881.67 | 101,694 |
| 2025-01-08 | 3,351.63 | 3,351.63 | 3,307.60 | 3,322.28 | 2,881.67 | 21,988 |
| 2025-01-07 | 3,366.31 | 3,366.31 | 3,292.92 | 3,336.95 | 2,894.40 | 22,533 |
| 2025-01-06 | 3,297.81 | 3,346.74 | 3,292.92 | 3,332.06 | 2,890.16 | 25,570 |
| 2025-01-03 | 3,297.81 | 3,312.49 | 3,253.78 | 3,302.70 | 2,864.69 | 48,369 |
| 2025-01-02 | 3,297.81 | 3,297.81 | 3,263.56 | 3,283.13 | 2,847.72 | 16,878 |
| 2024-12-30 | 3,263.56 | 3,307.60 | 3,263.56 | 3,297.81 | 2,860.45 | 36,789 |
| 2024-12-27 | 3,302.70 | 3,302.70 | 3,268.45 | 3,288.03 | 2,851.96 | 49,254 |
| 2024-12-26 | 3,444.60 | 3,444.60 | 3,385.88 | 3,420.13 | 2,796.79 | 126,658 |
| 2024-12-24 | 3,429.92 | 3,434.81 | 3,380.99 | 3,425.03 | 2,800.79 | 57,803 |
| 2024-12-23 | 3,400.56 | 3,425.03 | 3,376.10 | 3,405.45 | 2,784.79 | 47,372 |
| 2024-12-20 | 3,390.78 | 3,429.92 | 3,351.63 | 3,415.24 | 2,792.79 | 66,938 |
| 2024-12-19 | 3,371.20 | 3,434.81 | 3,366.31 | 3,429.92 | 2,804.79 | 30,519 |
| 2024-12-18 | 3,332.06 | 3,405.45 | 3,332.06 | 3,405.45 | 2,784.79 | 47,186 |
| 2024-12-17 | 3,385.88 | 3,385.88 | 3,327.17 | 3,366.31 | 2,752.78 | 46,789 |
| 2024-12-16 | 3,395.67 | 3,400.56 | 3,341.85 | 3,390.78 | 2,772.78 | 54,364 |
| 2024-12-13 | 3,366.31 | 3,400.56 | 3,297.81 | 3,395.67 | 2,776.78 | 72,057 |
| 2024-12-12 | 3,336.95 | 3,405.45 | 3,302.70 | 3,405.45 | 2,784.79 | 113,075 |
| 2024-12-11 | 3,327.17 | 3,351.63 | 3,312.49 | 3,341.85 | 2,732.77 | 29,737 |
| 2024-12-10 | 3,209.74 | 3,327.17 | 3,209.74 | 3,327.17 | 2,720.77 | 23,604 |
| 2024-12-09 | 3,346.74 | 3,346.74 | 3,180.38 | 3,283.13 | 2,684.76 | 51,949 |
| 2024-12-06 | 3,327.17 | 3,346.74 | 3,278.24 | 3,346.74 | 2,736.77 | 27,614 |
| 2024-12-05 | 3,312.49 | 3,327.17 | 3,292.92 | 3,327.17 | 2,720.77 | 35,878 |
| 2024-12-04 | 3,288.03 | 3,317.38 | 3,229.31 | 3,317.38 | 2,712.77 | 32,751 |
| 2024-12-03 | 3,253.78 | 3,302.70 | 3,229.31 | 3,302.70 | 2,700.76 | 59,327 |
| 2024-12-02 | 3,283.13 | 3,283.13 | 3,219.52 | 3,243.99 | 2,652.75 | 106,678 |
| 2024-11-29 | 3,253.78 | 3,302.70 | 3,253.78 | 3,283.13 | 2,684.76 | 67,953 |
| 2024-11-28 | 3,302.70 | 3,302.70 | 3,243.99 | 3,292.92 | 2,692.76 | 32,573 |
| 2024-11-27 | 3,297.81 | 3,297.81 | 3,229.31 | 3,283.13 | 2,684.76 | 66,772 |
| 2024-11-26 | 3,322.28 | 3,322.28 | 3,273.35 | 3,288.03 | 2,688.76 | 60,620 |
| 2024-11-25 | 3,322.28 | 3,327.17 | 3,234.20 | 3,317.38 | 2,712.77 | 52,698 |
| 2024-11-22 | 3,288.03 | 3,332.06 | 3,283.13 | 3,327.17 | 2,720.77 | 41,518 |
| 2024-11-21 | 3,229.31 | 3,307.60 | 3,229.31 | 3,273.35 | 2,676.76 | 30,059 |
| 2024-11-20 | 3,190.17 | 3,288.03 | 3,190.17 | 3,273.35 | 2,676.76 | 35,885 |
| 2024-11-19 | 3,180.38 | 3,199.95 | 3,141.24 | 3,185.27 | 2,604.74 | 74,280 |
| 2024-11-18 | 3,165.70 | 3,214.63 | 3,141.24 | 3,160.81 | 2,584.73 | 77,211 |
| 2024-11-15 | 3,170.60 | 3,209.74 | 3,131.45 | 3,165.70 | 2,588.73 | 70,746 |
| 2024-11-14 | 3,175.49 | 3,195.06 | 3,141.24 | 3,160.81 | 2,584.73 | 45,555 |
| 2024-11-13 | 3,175.49 | 3,199.95 | 3,146.13 | 3,175.49 | 2,596.73 | 80,114 |
| 2024-11-12 | 3,234.20 | 3,283.13 | 3,146.13 | 3,175.49 | 2,596.73 | 94,834 |
| 2024-11-11 | 3,302.70 | 3,302.70 | 3,229.31 | 3,273.35 | 2,676.76 | 70,614 |
| 2024-11-08 | 3,346.74 | 3,346.74 | 3,288.03 | 3,302.70 | 2,700.76 | 59,805 |
| 2024-11-07 | 3,351.63 | 3,351.63 | 3,312.49 | 3,336.95 | 2,728.77 | 42,249 |
| 2024-11-06 | 3,327.17 | 3,351.63 | 3,317.38 | 3,341.85 | 2,732.77 | 36,416 |
| 2024-11-05 | 3,346.74 | 3,351.63 | 3,317.38 | 3,346.74 | 2,736.77 | 30,687 |
| 2024-11-04 | 3,336.95 | 3,351.63 | 3,312.49 | 3,346.74 | 2,736.77 | 48,108 |
| 2024-11-01 | 3,405.45 | 3,415.24 | 3,341.85 | 3,376.10 | 2,760.78 | 33,615 |
| 2024-10-31 | 3,410.35 | 3,410.35 | 3,366.31 | 3,405.45 | 2,784.79 | 41,364 |
| 2024-10-30 | 3,376.10 | 3,420.13 | 3,312.49 | 3,415.24 | 2,792.79 | 53,609 |
| 2024-10-29 | 3,307.60 | 3,376.10 | 3,307.60 | 3,371.20 | 2,756.78 | 44,021 |
| 2024-10-28 | 3,395.67 | 3,395.67 | 3,327.17 | 3,351.63 | 2,740.77 | 68,604 |
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.