NH Prime REIT Co., Ltd. (KRX:338100)
South Korea · Delayed Price · Currency is KRW 4,665.00
+5.00 (0.11%)
Last updated: Sep 9, 2025, 3:00 PM KST
NH Prime REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4,670.00 | 4,695.00 | 4,660.00 | 4,665.00 | 4,665.00 | 0.11% | 35,659 |
| Sep 8, 2025 | 4,630.00 | 4,660.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.76% | 36,026 |
| Sep 5, 2025 | 4,555.00 | 4,630.00 | 4,555.00 | 4,625.00 | 4,625.00 | 1.54% | 31,171 |
| Sep 4, 2025 | 4,515.00 | 4,570.00 | 4,515.00 | 4,555.00 | 4,555.00 | 0.44% | 34,641 |
| Sep 3, 2025 | 4,500.00 | 4,540.00 | 4,485.00 | 4,535.00 | 4,535.00 | 0.78% | 60,495 |
| Sep 2, 2025 | 4,520.00 | 4,535.00 | 4,495.00 | 4,500.00 | 4,500.00 | -0.44% | 72,842 |
| Sep 1, 2025 | 4,550.00 | 4,550.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.66% | 64,152 |
| Aug 29, 2025 | 4,590.00 | 4,600.00 | 4,535.00 | 4,550.00 | 4,550.00 | -0.76% | 45,444 |
| Aug 28, 2025 | 4,595.00 | 4,640.00 | 4,545.00 | 4,585.00 | 4,585.00 | -0.22% | 79,225 |
| Aug 27, 2025 | 4,560.00 | 4,600.00 | 4,560.00 | 4,595.00 | 4,595.00 | - | 35,811 |
| Aug 26, 2025 | 4,620.00 | 4,620.00 | 4,570.00 | 4,595.00 | 4,595.00 | -0.11% | 24,976 |
| Aug 25, 2025 | 4,645.00 | 4,645.00 | 4,590.00 | 4,600.00 | 4,600.00 | - | 38,704 |
| Aug 22, 2025 | 4,615.00 | 4,640.00 | 4,575.00 | 4,600.00 | 4,600.00 | -0.33% | 30,484 |
| Aug 21, 2025 | 4,610.00 | 4,635.00 | 4,595.00 | 4,615.00 | 4,615.00 | 0.11% | 24,295 |
| Aug 20, 2025 | 4,620.00 | 4,620.00 | 4,555.00 | 4,610.00 | 4,610.00 | -0.22% | 53,312 |
| Aug 19, 2025 | 4,620.00 | 4,640.00 | 4,590.00 | 4,620.00 | 4,620.00 | - | 43,186 |
| Aug 18, 2025 | 4,665.00 | 4,695.00 | 4,600.00 | 4,620.00 | 4,620.00 | -0.96% | 42,841 |
| Aug 14, 2025 | 4,670.00 | 4,685.00 | 4,630.00 | 4,665.00 | 4,665.00 | -0.11% | 44,659 |
| Aug 13, 2025 | 4,680.00 | 4,690.00 | 4,640.00 | 4,670.00 | 4,670.00 | -0.21% | 27,852 |
| Aug 12, 2025 | 4,665.00 | 4,705.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.32% | 76,377 |
| Aug 11, 2025 | 4,665.00 | 4,685.00 | 4,630.00 | 4,665.00 | 4,665.00 | - | 18,937 |
| Aug 8, 2025 | 4,665.00 | 4,670.00 | 4,650.00 | 4,665.00 | 4,665.00 | - | 24,963 |
| Aug 7, 2025 | 4,650.00 | 4,675.00 | 4,640.00 | 4,665.00 | 4,665.00 | 0.43% | 32,974 |
| Aug 6, 2025 | 4,640.00 | 4,655.00 | 4,625.00 | 4,645.00 | 4,645.00 | 0.11% | 13,803 |
| Aug 5, 2025 | 4,640.00 | 4,675.00 | 4,620.00 | 4,640.00 | 4,640.00 | - | 33,740 |
| Aug 4, 2025 | 4,580.00 | 4,645.00 | 4,550.00 | 4,640.00 | 4,640.00 | 1.31% | 32,846 |
| Aug 1, 2025 | 4,570.00 | 4,630.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.97% | 43,928 |
| Jul 31, 2025 | 4,620.00 | 4,630.00 | 4,610.00 | 4,625.00 | 4,625.00 | 0.11% | 29,371 |
| Jul 30, 2025 | 4,600.00 | 4,620.00 | 4,580.00 | 4,620.00 | 4,620.00 | 0.43% | 37,040 |
| Jul 29, 2025 | 4,610.00 | 4,615.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.22% | 20,061 |
| Jul 28, 2025 | 4,625.00 | 4,625.00 | 4,545.00 | 4,590.00 | 4,590.00 | -0.43% | 48,915 |
| Jul 25, 2025 | 4,590.00 | 4,650.00 | 4,565.00 | 4,610.00 | 4,610.00 | 0.44% | 18,711 |
| Jul 24, 2025 | 4,645.00 | 4,645.00 | 4,530.00 | 4,590.00 | 4,590.00 | - | 70,195 |
| Jul 23, 2025 | 4,580.00 | 4,610.00 | 4,565.00 | 4,590.00 | 4,590.00 | -0.43% | 37,307 |
| Jul 22, 2025 | 4,655.00 | 4,675.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.97% | 50,000 |
| Jul 21, 2025 | 4,635.00 | 4,660.00 | 4,620.00 | 4,655.00 | 4,655.00 | 0.54% | 25,830 |
| Jul 18, 2025 | 4,650.00 | 4,660.00 | 4,610.00 | 4,630.00 | 4,630.00 | -0.43% | 37,925 |
| Jul 17, 2025 | 4,635.00 | 4,685.00 | 4,615.00 | 4,650.00 | 4,650.00 | 0.32% | 32,327 |
| Jul 16, 2025 | 4,685.00 | 4,695.00 | 4,615.00 | 4,635.00 | 4,635.00 | -1.28% | 66,801 |
| Jul 15, 2025 | 4,770.00 | 4,780.00 | 4,695.00 | 4,695.00 | 4,695.00 | -1.57% | 85,758 |
| Jul 14, 2025 | 4,760.00 | 4,785.00 | 4,740.00 | 4,770.00 | 4,770.00 | 0.21% | 62,893 |
| Jul 11, 2025 | 4,750.00 | 4,775.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.42% | 67,262 |
| Jul 10, 2025 | 4,790.00 | 4,790.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.64% | 53,617 |
| Jul 9, 2025 | 4,650.00 | 4,715.00 | 4,610.00 | 4,710.00 | 4,710.00 | 1.07% | 55,107 |
| Jul 8, 2025 | 4,745.00 | 4,745.00 | 4,585.00 | 4,660.00 | 4,660.00 | -1.38% | 201,596 |
| Jul 7, 2025 | 4,745.00 | 4,750.00 | 4,650.00 | 4,725.00 | 4,725.00 | -0.42% | 48,936 |
| Jul 4, 2025 | 4,750.00 | 4,755.00 | 4,715.00 | 4,745.00 | 4,745.00 | 0.53% | 58,901 |
| Jul 3, 2025 | 4,735.00 | 4,750.00 | 4,685.00 | 4,720.00 | 4,720.00 | -0.32% | 67,001 |
| Jul 2, 2025 | 4,655.00 | 4,745.00 | 4,655.00 | 4,735.00 | 4,735.00 | 1.83% | 134,095 |
| Jul 1, 2025 | 4,560.00 | 4,660.00 | 4,560.00 | 4,650.00 | 4,650.00 | 2.09% | 159,074 |