NH Prime REIT Co., Ltd. (KRX:338100)
South Korea · Delayed Price · Currency is KRW 4,470.00
-45.00 (-1.00%)
Last updated: May 19, 2026, 2:14 PM KST
NH Prime REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,560.00 | 4,630.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.11% | 96,964 |
| May 15, 2026 | 4,600.00 | 4,680.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.96% | 119,894 |
| May 14, 2026 | 4,650.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.77% | 64,112 |
| May 13, 2026 | 4,515.00 | 4,595.00 | 4,485.00 | 4,520.00 | 4,520.00 | 0.11% | 71,578 |
| May 12, 2026 | 4,580.00 | 4,580.00 | 4,350.00 | 4,515.00 | 4,515.00 | -1.53% | 129,580 |
| May 11, 2026 | 4,730.00 | 4,730.00 | 4,575.00 | 4,585.00 | 4,585.00 | -1.61% | 116,915 |
| May 8, 2026 | 4,730.00 | 4,730.00 | 4,620.00 | 4,660.00 | 4,660.00 | 0.11% | 51,365 |
| May 7, 2026 | 4,600.00 | 4,695.00 | 4,570.00 | 4,655.00 | 4,655.00 | 1.20% | 119,702 |
| May 6, 2026 | 4,645.00 | 4,675.00 | 4,565.00 | 4,600.00 | 4,600.00 | -1.60% | 190,441 |
| May 4, 2026 | 4,795.00 | 4,795.00 | 4,630.00 | 4,675.00 | 4,675.00 | -1.99% | 218,669 |
| Apr 30, 2026 | 4,760.00 | 4,850.00 | 4,685.00 | 4,770.00 | 4,770.00 | 0.74% | 134,490 |
| Apr 29, 2026 | 4,865.00 | 4,865.00 | 4,735.00 | 4,735.00 | 4,735.00 | -2.67% | 188,061 |
| Apr 28, 2026 | 4,875.00 | 4,875.00 | 4,840.00 | 4,865.00 | 4,865.00 | 0.10% | 65,311 |
| Apr 27, 2026 | 4,880.00 | 4,900.00 | 4,845.00 | 4,860.00 | 4,860.00 | -0.31% | 78,900 |
| Apr 24, 2026 | 4,840.00 | 4,885.00 | 4,835.00 | 4,875.00 | 4,875.00 | 0.72% | 82,866 |
| Apr 23, 2026 | 4,890.00 | 4,890.00 | 4,810.00 | 4,840.00 | 4,840.00 | -0.31% | 54,719 |
| Apr 22, 2026 | 4,870.00 | 4,890.00 | 4,835.00 | 4,855.00 | 4,855.00 | -0.31% | 71,994 |
| Apr 21, 2026 | 4,835.00 | 4,905.00 | 4,827.00 | 4,870.00 | 4,870.00 | 0.72% | 167,829 |
| Apr 20, 2026 | 4,785.00 | 4,845.00 | 4,780.00 | 4,835.00 | 4,835.00 | 1.04% | 80,753 |
| Apr 17, 2026 | 4,795.00 | 4,805.00 | 4,755.00 | 4,785.00 | 4,785.00 | -0.21% | 102,956 |
| Apr 16, 2026 | 4,750.00 | 4,800.00 | 4,740.00 | 4,795.00 | 4,795.00 | 0.95% | 103,573 |
| Apr 15, 2026 | 4,770.00 | 4,770.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.21% | 70,682 |
| Apr 14, 2026 | 4,790.00 | 4,790.00 | 4,730.00 | 4,760.00 | 4,760.00 | -0.31% | 105,729 |
| Apr 13, 2026 | 4,775.00 | 4,800.00 | 4,750.00 | 4,775.00 | 4,775.00 | 0.21% | 100,662 |
| Apr 10, 2026 | 4,735.00 | 4,780.00 | 4,730.00 | 4,765.00 | 4,765.00 | 0.63% | 83,366 |
| Apr 9, 2026 | 4,705.00 | 4,745.00 | 4,695.00 | 4,735.00 | 4,735.00 | 0.74% | 27,498 |
| Apr 8, 2026 | 4,750.00 | 4,755.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.63% | 78,028 |
| Apr 7, 2026 | 4,720.00 | 4,735.00 | 4,650.00 | 4,730.00 | 4,730.00 | 0.21% | 103,965 |
| Apr 6, 2026 | 4,675.00 | 4,735.00 | 4,665.00 | 4,720.00 | 4,720.00 | 1.18% | 116,899 |
| Apr 3, 2026 | 4,620.00 | 4,670.00 | 4,610.00 | 4,665.00 | 4,665.00 | 1.19% | 63,643 |
| Apr 2, 2026 | 4,600.00 | 4,645.00 | 4,560.00 | 4,610.00 | 4,610.00 | 0.33% | 60,539 |
| Apr 1, 2026 | 4,595.00 | 4,635.00 | 4,555.00 | 4,595.00 | 4,595.00 | 0.77% | 43,538 |
| Mar 31, 2026 | 4,555.00 | 4,585.00 | 4,515.00 | 4,560.00 | 4,560.00 | 0.11% | 89,418 |
| Mar 30, 2026 | 4,590.00 | 4,600.00 | 4,510.00 | 4,555.00 | 4,555.00 | -0.98% | 58,379 |
| Mar 27, 2026 | 4,570.00 | 4,600.00 | 4,555.00 | 4,600.00 | 4,600.00 | -0.22% | 83,472 |
| Mar 26, 2026 | 4,640.00 | 4,680.00 | 4,595.00 | 4,610.00 | 4,610.00 | -0.43% | 70,041 |
| Mar 25, 2026 | 4,630.00 | 4,650.00 | 4,600.00 | 4,630.00 | 4,630.00 | - | 48,743 |
| Mar 24, 2026 | 4,655.00 | 4,655.00 | 4,580.00 | 4,630.00 | 4,630.00 | 0.11% | 38,185 |
| Mar 23, 2026 | 4,630.00 | 4,630.00 | 4,570.00 | 4,625.00 | 4,625.00 | -0.11% | 76,553 |
| Mar 20, 2026 | 4,650.00 | 4,675.00 | 4,580.00 | 4,630.00 | 4,630.00 | 0.22% | 78,528 |
| Mar 19, 2026 | 4,655.00 | 4,690.00 | 4,600.00 | 4,620.00 | 4,620.00 | -0.86% | 67,574 |
| Mar 18, 2026 | 4,650.00 | 4,700.00 | 4,635.00 | 4,660.00 | 4,660.00 | 0.11% | 53,784 |
| Mar 17, 2026 | 4,695.00 | 4,695.00 | 4,615.00 | 4,655.00 | 4,655.00 | - | 63,828 |
| Mar 16, 2026 | 4,685.00 | 4,705.00 | 4,630.00 | 4,655.00 | 4,655.00 | -0.53% | 59,292 |
| Mar 13, 2026 | 4,670.00 | 4,700.00 | 4,640.00 | 4,680.00 | 4,680.00 | 0.21% | 88,618 |
| Mar 12, 2026 | 4,660.00 | 4,710.00 | 4,655.00 | 4,670.00 | 4,670.00 | 0.21% | 125,830 |
| Mar 11, 2026 | 4,690.00 | 4,715.00 | 4,600.00 | 4,660.00 | 4,660.00 | 1.53% | 62,890 |
| Mar 10, 2026 | 4,615.00 | 4,645.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.22% | 52,852 |
| Mar 9, 2026 | 4,645.00 | 4,645.00 | 4,525.00 | 4,580.00 | 4,580.00 | -1.51% | 65,806 |
| Mar 6, 2026 | 4,635.00 | 4,695.00 | 4,595.00 | 4,650.00 | 4,650.00 | 0.32% | 65,977 |