NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,454.38 | 3,478.85 | 3,336.95 | 3,385.88 | 2,768.78 | 129,556 |
| 2024-10-24 | 3,498.42 | 3,503.31 | 3,429.92 | 3,454.38 | 2,824.80 | 53,957 |
| 2024-10-23 | 3,498.42 | 3,498.42 | 3,459.28 | 3,473.96 | 2,840.80 | 38,384 |
| 2024-10-22 | 3,508.21 | 3,508.21 | 3,459.28 | 3,503.31 | 2,864.81 | 34,521 |
| 2024-10-21 | 3,508.21 | 3,508.21 | 3,483.74 | 3,508.21 | 2,868.81 | 21,316 |
| 2024-10-18 | 3,542.46 | 3,542.46 | 3,478.85 | 3,503.31 | 2,864.81 | 47,785 |
| 2024-10-17 | 3,508.21 | 3,557.13 | 3,508.21 | 3,522.88 | 2,880.81 | 29,349 |
| 2024-10-16 | 3,532.67 | 3,532.67 | 3,513.10 | 3,527.78 | 2,884.81 | 22,526 |
| 2024-10-15 | 3,552.24 | 3,552.24 | 3,522.88 | 3,532.67 | 2,888.82 | 36,113 |
| 2024-10-14 | 3,522.88 | 3,557.13 | 3,517.99 | 3,552.24 | 2,904.82 | 29,198 |
| 2024-10-11 | 3,552.24 | 3,552.24 | 3,493.53 | 3,522.88 | 2,880.81 | 62,562 |
| 2024-10-10 | 3,527.78 | 3,562.03 | 3,513.10 | 3,522.88 | 2,880.81 | 45,369 |
| 2024-10-08 | 3,513.10 | 3,537.56 | 3,513.10 | 3,537.56 | 2,892.82 | 41,517 |
| 2024-10-07 | 3,513.10 | 3,522.88 | 3,488.63 | 3,513.10 | 2,872.81 | 36,641 |
| 2024-10-04 | 3,547.35 | 3,547.35 | 3,464.17 | 3,513.10 | 2,872.81 | 44,332 |
| 2024-10-02 | 3,532.67 | 3,537.56 | 3,493.53 | 3,522.88 | 2,880.81 | 82,876 |
| 2024-09-30 | 3,454.38 | 3,552.24 | 3,454.38 | 3,527.78 | 2,884.81 | 73,698 |
| 2024-09-27 | 3,503.31 | 3,503.31 | 3,469.06 | 3,498.42 | 2,860.81 | 33,688 |
| 2024-09-26 | 3,522.88 | 3,522.88 | 3,434.81 | 3,503.31 | 2,864.81 | 58,435 |
| 2024-09-25 | 3,493.53 | 3,532.67 | 3,473.96 | 3,503.31 | 2,864.81 | 62,312 |
| 2024-09-24 | 3,464.17 | 3,493.53 | 3,444.60 | 3,493.53 | 2,856.81 | 76,875 |
| 2024-09-23 | 3,493.53 | 3,493.53 | 3,425.03 | 3,454.38 | 2,824.80 | 100,482 |
| 2024-09-20 | 3,610.96 | 3,610.96 | 3,444.60 | 3,444.60 | 2,816.79 | 393,425 |
| 2024-09-19 | 3,625.64 | 3,659.89 | 3,571.81 | 3,581.60 | 2,928.83 | 62,614 |
| 2024-09-13 | 3,640.31 | 3,645.21 | 3,610.96 | 3,630.53 | 2,968.84 | 21,561 |
| 2024-09-12 | 3,635.42 | 3,664.78 | 3,444.60 | 3,640.31 | 2,976.84 | 72,076 |
| 2024-09-11 | 3,630.53 | 3,659.89 | 3,615.85 | 3,635.42 | 2,972.84 | 36,655 |
| 2024-09-10 | 3,630.53 | 3,645.21 | 3,620.74 | 3,645.21 | 2,980.84 | 30,727 |
| 2024-09-09 | 3,620.74 | 3,640.31 | 3,610.96 | 3,630.53 | 2,968.84 | 25,110 |
| 2024-09-06 | 3,684.35 | 3,684.35 | 3,596.28 | 3,645.21 | 2,980.84 | 27,017 |
| 2024-09-05 | 3,635.42 | 3,669.67 | 3,601.17 | 3,650.10 | 2,984.84 | 45,551 |
| 2024-09-04 | 3,620.74 | 3,640.31 | 3,586.49 | 3,601.17 | 2,944.83 | 54,709 |
| 2024-09-03 | 3,635.42 | 3,669.67 | 3,620.74 | 3,625.64 | 2,964.84 | 44,056 |
| 2024-09-02 | 3,664.78 | 3,664.78 | 3,615.85 | 3,664.78 | 2,996.85 | 42,651 |
| 2024-08-30 | 3,694.14 | 3,694.14 | 3,630.53 | 3,669.67 | 3,000.85 | 28,771 |
| 2024-08-29 | 3,645.21 | 3,708.81 | 3,625.64 | 3,684.35 | 3,012.85 | 42,251 |
| 2024-08-28 | 3,650.10 | 3,650.10 | 3,625.64 | 3,650.10 | 2,984.84 | 27,769 |
| 2024-08-27 | 3,625.64 | 3,650.10 | 3,606.06 | 3,620.74 | 2,960.84 | 42,827 |
| 2024-08-26 | 3,630.53 | 3,659.89 | 3,610.96 | 3,625.64 | 2,964.84 | 84,536 |
| 2024-08-23 | 3,640.31 | 3,650.10 | 3,625.64 | 3,635.42 | 2,972.84 | 23,371 |
| 2024-08-22 | 3,664.78 | 3,664.78 | 3,625.64 | 3,640.31 | 2,976.84 | 14,367 |
| 2024-08-21 | 3,703.92 | 3,703.92 | 3,625.64 | 3,645.21 | 2,980.84 | 56,696 |
| 2024-08-20 | 3,694.14 | 3,694.14 | 3,620.74 | 3,664.78 | 2,996.85 | 67,543 |
| 2024-08-19 | 3,669.67 | 3,694.14 | 3,659.89 | 3,679.46 | 3,008.85 | 38,057 |
| 2024-08-16 | 3,733.28 | 3,733.28 | 3,664.78 | 3,679.46 | 3,008.85 | 46,810 |
| 2024-08-14 | 3,747.96 | 3,747.96 | 3,674.56 | 3,699.03 | 3,024.85 | 47,224 |
| 2024-08-13 | 3,684.35 | 3,728.39 | 3,669.67 | 3,718.60 | 3,040.86 | 32,273 |
| 2024-08-12 | 3,718.60 | 3,728.39 | 3,674.56 | 3,699.03 | 3,024.85 | 46,824 |
| 2024-08-09 | 3,723.49 | 3,723.49 | 3,650.10 | 3,718.60 | 3,040.86 | 72,093 |
| 2024-08-08 | 3,733.28 | 3,733.28 | 3,664.78 | 3,723.49 | 3,044.86 | 33,816 |
| 2024-08-07 | 3,640.31 | 3,743.06 | 3,591.38 | 3,728.39 | 3,048.86 | 69,907 |
| 2024-08-06 | 3,576.71 | 3,659.89 | 3,576.71 | 3,635.42 | 2,972.84 | 92,584 |
| 2024-08-05 | 3,694.14 | 3,694.14 | 3,410.35 | 3,576.71 | 2,924.83 | 165,355 |
| 2024-08-02 | 3,713.71 | 3,767.53 | 3,679.46 | 3,694.14 | 3,020.85 | 74,499 |
| 2024-08-01 | 3,747.96 | 3,767.53 | 3,620.74 | 3,762.64 | 3,076.87 | 156,377 |
| 2024-07-31 | 3,654.99 | 3,762.64 | 3,645.21 | 3,747.96 | 3,064.86 | 159,067 |
| 2024-07-30 | 3,601.17 | 3,654.99 | 3,576.71 | 3,650.10 | 2,984.84 | 81,507 |
| 2024-07-29 | 3,562.03 | 3,630.53 | 3,557.13 | 3,610.96 | 2,952.83 | 100,412 |
| 2024-07-26 | 3,547.35 | 3,571.81 | 3,547.35 | 3,562.03 | 2,912.82 | 39,081 |
| 2024-07-25 | 3,571.81 | 3,586.49 | 3,532.67 | 3,571.81 | 2,920.82 | 41,332 |
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.