Skip to main content
logo
NH All-One REIT Co., Ltd. (KRX:400760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
+25.00 (0.76%)
Last updated: Apr 8, 2026, 2:22 PM KST

NH All-One REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,310.003,335.003,305.003,330.003,330.000.91%136,349
Apr 7, 20263,250.003,310.003,250.003,300.003,300.000.46%114,329
Apr 6, 20263,260.003,330.003,230.003,285.003,285.000.77%142,468
Apr 3, 20263,240.003,265.003,235.003,260.003,260.000.77%75,984
Apr 2, 20263,205.003,250.003,205.003,235.003,235.00-100,619
Apr 1, 20263,225.003,260.003,215.003,235.003,235.000.78%107,296
Mar 31, 20263,170.003,225.003,165.003,210.003,210.000.31%142,322
Mar 30, 20263,200.003,210.003,150.003,200.003,200.00-0.93%142,587
Mar 27, 20263,215.003,240.003,210.003,230.003,230.00-0.46%165,259
Mar 26, 20263,235.003,255.003,220.003,245.003,245.000.15%69,115
Mar 25, 20263,230.003,245.003,200.003,240.003,240.000.47%93,365
Mar 24, 20263,260.003,265.003,205.003,225.003,225.00-0.31%112,569
Mar 23, 20263,260.003,275.003,220.003,235.003,235.00-1.37%196,334
Mar 20, 20263,270.003,285.003,250.003,280.003,280.000.31%131,033
Mar 19, 20263,285.003,290.003,250.003,270.003,270.00-0.46%101,282
Mar 18, 20263,290.003,290.003,270.003,285.003,285.000.15%144,913
Mar 17, 20263,245.003,285.003,220.003,280.003,280.001.08%171,386
Mar 16, 20263,240.003,255.003,220.003,245.003,245.00-83,448
Mar 13, 20263,210.003,250.003,180.003,245.003,245.001.09%167,505
Mar 12, 20263,150.003,210.003,150.003,210.003,210.001.90%393,973
Mar 11, 20263,110.003,195.003,100.003,150.003,150.001.29%140,128
Mar 10, 20263,110.003,150.003,060.003,110.003,110.000.16%129,115
Mar 9, 20263,140.003,147.003,045.003,105.003,105.00-2.20%149,125
Mar 6, 20263,150.003,180.003,130.003,175.003,175.000.79%101,313
Mar 5, 20263,100.003,185.003,100.003,150.003,150.002.94%120,906
Mar 4, 20263,155.003,180.003,045.003,060.003,060.00-3.77%621,014
Mar 3, 20263,195.003,195.003,160.003,180.003,180.00-0.47%337,737
Feb 27, 20263,180.003,200.003,160.003,195.003,195.000.47%195,037
Feb 26, 20263,180.003,185.003,150.003,180.003,180.00-531,821
Feb 25, 20263,205.003,230.003,165.003,180.003,180.00-0.63%400,068
Feb 24, 20263,215.003,230.003,180.003,200.003,200.00-0.93%439,977
Feb 23, 20263,230.003,275.003,200.003,230.003,230.00-1.07%495,154
Feb 20, 20263,295.003,295.003,235.003,265.003,265.00-0.61%276,597
Feb 19, 20263,320.003,320.003,275.003,285.003,285.00-0.90%383,458
Feb 13, 20263,330.003,340.003,175.003,315.003,315.00-0.45%217,238
Feb 12, 20263,325.003,335.003,315.003,330.003,330.000.15%142,637
Feb 11, 20263,330.003,335.003,315.003,325.003,325.00-0.15%89,074
Feb 10, 20263,335.003,335.003,310.003,330.003,330.00-77,932
Feb 9, 20263,315.003,340.003,310.003,330.003,330.00-0.15%93,560
Feb 6, 20263,325.003,340.003,275.003,335.003,335.000.60%80,483
Feb 5, 20263,320.003,325.003,300.003,315.003,315.00-0.15%100,225
Feb 4, 20263,325.003,325.003,280.003,320.003,320.000.45%107,396
Feb 3, 20263,270.003,320.003,270.003,305.003,305.000.76%152,552
Feb 2, 20263,290.003,300.003,265.003,280.003,280.00-0.61%193,134
Jan 30, 20263,320.003,325.003,280.003,300.003,300.00-0.75%274,055
Jan 29, 20263,320.003,335.003,310.003,325.003,325.00-0.45%131,800
Jan 28, 20263,370.003,380.003,320.003,340.003,340.00-0.89%282,036
Jan 27, 20263,380.003,380.003,360.003,370.003,370.00-0.30%195,823
Jan 26, 20263,375.003,380.003,340.003,380.003,380.000.30%322,515
Jan 23, 20263,385.003,390.003,355.003,370.003,370.00-0.44%112,488