NH All One REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 3,146.13 | 3,195.06 | 3,116.77 | 3,146.13 | 2,368.22 | 67,976 |
| 2023-08-02 | 3,180.38 | 3,180.38 | 3,141.24 | 3,155.92 | 2,375.59 | 48,102 |
| 2023-08-01 | 3,185.27 | 3,185.27 | 3,151.02 | 3,165.70 | 2,382.95 | 68,503 |
| 2023-07-31 | 3,195.06 | 3,195.06 | 3,126.56 | 3,155.92 | 2,375.59 | 89,869 |
| 2023-07-28 | 3,199.95 | 3,199.95 | 3,126.56 | 3,165.70 | 2,382.95 | 97,689 |
| 2023-07-27 | 3,199.95 | 3,234.20 | 3,155.92 | 3,165.70 | 2,382.95 | 92,378 |
| 2023-07-26 | 3,224.42 | 3,263.56 | 3,180.38 | 3,199.95 | 2,408.73 | 84,906 |
| 2023-07-25 | 3,248.88 | 3,263.56 | 3,229.31 | 3,229.31 | 2,430.83 | 30,863 |
| 2023-07-24 | 3,253.78 | 3,312.49 | 3,214.63 | 3,253.78 | 2,449.25 | 68,124 |
| 2023-07-21 | 3,248.88 | 3,322.28 | 3,248.88 | 3,268.45 | 2,460.30 | 15,068 |
| 2023-07-20 | 3,312.49 | 3,312.49 | 3,248.88 | 3,278.24 | 2,467.66 | 33,716 |
| 2023-07-19 | 3,302.70 | 3,341.85 | 3,263.56 | 3,268.45 | 2,460.30 | 42,325 |
| 2023-07-18 | 3,371.20 | 3,371.20 | 3,302.70 | 3,302.70 | 2,486.08 | 48,743 |
| 2023-07-17 | 3,302.70 | 3,371.20 | 3,302.70 | 3,371.20 | 2,537.64 | 20,759 |
| 2023-07-14 | 3,376.10 | 3,415.24 | 3,297.81 | 3,332.06 | 2,508.18 | 48,214 |
| 2023-07-13 | 3,258.67 | 3,341.85 | 3,258.67 | 3,341.85 | 2,515.54 | 50,598 |
| 2023-07-12 | 3,302.70 | 3,302.70 | 3,239.10 | 3,278.24 | 2,467.66 | 25,011 |
| 2023-07-11 | 3,278.24 | 3,283.13 | 3,229.31 | 3,263.56 | 2,456.61 | 53,611 |
| 2023-07-10 | 3,234.20 | 3,263.56 | 3,219.52 | 3,263.56 | 2,456.61 | 56,049 |
| 2023-07-07 | 3,258.67 | 3,263.56 | 3,185.27 | 3,234.20 | 2,434.52 | 79,072 |
| 2023-07-06 | 3,322.28 | 3,332.06 | 3,243.99 | 3,263.56 | 2,456.61 | 107,310 |
| 2023-07-05 | 3,371.20 | 3,371.20 | 3,307.60 | 3,322.28 | 2,500.81 | 114,383 |
| 2023-07-04 | 3,410.35 | 3,410.35 | 3,341.85 | 3,366.31 | 2,533.96 | 87,765 |
| 2023-07-03 | 3,449.49 | 3,449.49 | 3,361.42 | 3,380.99 | 2,545.01 | 101,764 |
| 2023-06-30 | 3,473.96 | 3,488.63 | 3,395.67 | 3,425.03 | 2,578.16 | 50,398 |
| 2023-06-29 | 3,513.10 | 3,522.88 | 3,415.24 | 3,473.96 | 2,614.99 | 165,274 |
| 2023-06-28 | 3,571.81 | 3,606.06 | 3,566.92 | 3,606.06 | 2,612.78 | 183,771 |
| 2023-06-27 | 3,557.13 | 3,571.81 | 3,547.35 | 3,566.92 | 2,584.42 | 64,783 |
| 2023-06-26 | 3,532.67 | 3,562.03 | 3,532.67 | 3,557.13 | 2,577.33 | 58,805 |
| 2023-06-23 | 3,566.92 | 3,571.81 | 3,537.56 | 3,562.03 | 2,580.87 | 125,604 |
| 2023-06-22 | 3,581.60 | 3,581.60 | 3,532.67 | 3,547.35 | 2,570.24 | 44,162 |
| 2023-06-21 | 3,562.03 | 3,576.71 | 3,537.56 | 3,542.46 | 2,566.69 | 157,039 |
| 2023-06-20 | 3,557.13 | 3,576.71 | 3,537.56 | 3,562.03 | 2,580.87 | 55,629 |
| 2023-06-19 | 3,610.96 | 3,610.96 | 3,562.03 | 3,571.81 | 2,587.96 | 57,002 |
| 2023-06-16 | 3,591.38 | 3,610.96 | 3,566.92 | 3,586.49 | 2,598.60 | 51,166 |
| 2023-06-15 | 3,635.42 | 3,650.10 | 3,557.13 | 3,591.38 | 2,602.14 | 112,088 |
| 2023-06-14 | 3,669.67 | 3,679.46 | 3,630.53 | 3,635.42 | 2,634.05 | 58,301 |
| 2023-06-13 | 3,694.14 | 3,718.60 | 3,650.10 | 3,669.67 | 2,658.86 | 65,554 |
| 2023-06-12 | 3,659.89 | 3,699.03 | 3,635.42 | 3,674.56 | 2,662.41 | 61,330 |
| 2023-06-09 | 3,659.89 | 3,679.46 | 3,630.53 | 3,640.31 | 2,637.59 | 74,004 |
| 2023-06-08 | 3,679.46 | 3,679.46 | 3,640.31 | 3,659.89 | 2,651.77 | 55,917 |
| 2023-06-07 | 3,640.31 | 3,689.24 | 3,630.53 | 3,659.89 | 2,651.77 | 112,588 |
| 2023-06-05 | 3,591.38 | 3,635.42 | 3,591.38 | 3,630.53 | 2,630.50 | 39,547 |
| 2023-06-02 | 3,610.96 | 3,615.85 | 3,581.60 | 3,591.38 | 2,602.14 | 82,772 |
| 2023-06-01 | 3,615.85 | 3,615.85 | 3,581.60 | 3,601.17 | 2,609.23 | 116,605 |
| 2023-05-31 | 3,552.24 | 3,591.38 | 3,532.67 | 3,591.38 | 2,602.14 | 132,488 |
| 2023-05-30 | 3,552.24 | 3,557.13 | 3,537.56 | 3,552.24 | 2,573.78 | 53,452 |
| 2023-05-26 | 3,552.24 | 3,552.24 | 3,517.99 | 3,542.46 | 2,566.69 | 63,141 |
| 2023-05-25 | 3,557.13 | 3,557.13 | 3,513.10 | 3,537.56 | 2,563.14 | 63,009 |
| 2023-05-24 | 3,552.24 | 3,552.24 | 3,527.78 | 3,542.46 | 2,566.69 | 39,481 |
| 2023-05-23 | 3,537.56 | 3,557.13 | 3,532.67 | 3,547.35 | 2,570.24 | 97,981 |
| 2023-05-22 | 3,532.67 | 3,542.46 | 3,513.10 | 3,537.56 | 2,563.14 | 78,777 |
| 2023-05-19 | 3,542.46 | 3,542.46 | 3,508.21 | 3,513.10 | 2,545.42 | 72,712 |
| 2023-05-18 | 3,508.21 | 3,542.46 | 3,493.53 | 3,542.46 | 2,566.69 | 76,512 |
| 2023-05-17 | 3,566.92 | 3,566.92 | 3,508.21 | 3,522.88 | 2,552.51 | 74,182 |
| 2023-05-16 | 3,527.78 | 3,557.13 | 3,527.78 | 3,547.35 | 2,570.24 | 101,605 |
| 2023-05-15 | 3,508.21 | 3,542.46 | 3,459.28 | 3,537.56 | 2,563.14 | 83,294 |
| 2023-05-12 | 3,508.21 | 3,557.13 | 3,498.42 | 3,508.21 | 2,541.87 | 86,085 |
| 2023-05-11 | 3,508.21 | 3,552.24 | 3,508.21 | 3,537.56 | 2,563.14 | 129,175 |
| 2023-05-10 | 3,449.49 | 3,571.81 | 3,434.81 | 3,503.31 | 2,538.33 | 203,912 |
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.