NH All-One REIT Co., Ltd. (KRX:400760)
South Korea · Delayed Price · Currency is KRW 2,835.00
-15.00 (-0.53%)
Last updated: Sep 18, 2026, 3:00 PM KST
NH All-One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,845.00 | 2,895.00 | 2,800.00 | 2,835.00 | 2,835.00 | -0.53% | 529,705 |
| Sep 17, 2026 | 2,835.00 | 2,855.00 | 2,800.00 | 2,850.00 | 2,850.00 | 0.71% | 184,732 |
| Sep 16, 2026 | 2,800.00 | 2,860.00 | 2,775.00 | 2,830.00 | 2,830.00 | 1.25% | 137,318 |
| Sep 15, 2026 | 2,815.00 | 2,820.00 | 2,790.00 | 2,795.00 | 2,795.00 | -0.89% | 35,255 |
| Sep 14, 2026 | 2,815.00 | 2,820.00 | 2,790.00 | 2,820.00 | 2,820.00 | 0.18% | 39,738 |
| Sep 11, 2026 | 2,815.00 | 2,820.00 | 2,775.00 | 2,815.00 | 2,815.00 | - | 65,559 |
| Sep 10, 2026 | 2,815.00 | 2,815.00 | 2,795.00 | 2,815.00 | 2,815.00 | - | 37,404 |
| Sep 9, 2026 | 2,780.00 | 2,815.00 | 2,775.00 | 2,815.00 | 2,815.00 | 0.90% | 73,839 |
| Sep 8, 2026 | 2,800.00 | 2,805.00 | 2,770.00 | 2,790.00 | 2,790.00 | -0.36% | 57,916 |
| Sep 7, 2026 | 2,790.00 | 2,810.00 | 2,765.00 | 2,800.00 | 2,800.00 | 0.18% | 114,875 |
| Sep 4, 2026 | 2,775.00 | 2,795.00 | 2,765.00 | 2,795.00 | 2,795.00 | 0.72% | 66,248 |
| Sep 3, 2026 | 2,830.00 | 2,830.00 | 2,750.00 | 2,775.00 | 2,775.00 | -2.12% | 222,980 |
| Sep 2, 2026 | 2,865.00 | 2,890.00 | 2,810.00 | 2,835.00 | 2,835.00 | -1.22% | 86,170 |
| Sep 1, 2026 | 2,880.00 | 2,880.00 | 2,835.00 | 2,870.00 | 2,870.00 | -0.35% | 54,648 |
| Aug 31, 2026 | 2,865.00 | 2,880.00 | 2,850.00 | 2,880.00 | 2,880.00 | - | 45,207 |
| Aug 28, 2026 | 2,895.00 | 2,900.00 | 2,830.00 | 2,880.00 | 2,880.00 | -0.52% | 58,797 |
| Aug 27, 2026 | 2,895.00 | 2,900.00 | 2,855.00 | 2,895.00 | 2,895.00 | - | 20,599 |
| Aug 26, 2026 | 2,880.00 | 2,895.00 | 2,850.00 | 2,895.00 | 2,895.00 | 0.52% | 23,873 |
| Aug 25, 2026 | 2,845.00 | 2,885.00 | 2,845.00 | 2,880.00 | 2,880.00 | 0.70% | 44,223 |
| Aug 24, 2026 | 2,840.00 | 2,860.00 | 2,830.00 | 2,860.00 | 2,860.00 | 0.70% | 24,324 |
| Aug 21, 2026 | 2,830.00 | 2,845.00 | 2,790.00 | 2,840.00 | 2,840.00 | 1.07% | 49,937 |
| Aug 20, 2026 | 2,890.00 | 2,890.00 | 2,790.00 | 2,810.00 | 2,810.00 | -1.75% | 210,184 |
| Aug 19, 2026 | 2,920.00 | 2,920.00 | 2,860.00 | 2,860.00 | 2,860.00 | -1.55% | 76,855 |
| Aug 18, 2026 | 2,965.00 | 2,965.00 | 2,885.00 | 2,905.00 | 2,905.00 | -1.36% | 101,993 |
| Aug 14, 2026 | 2,930.00 | 2,945.00 | 2,900.00 | 2,945.00 | 2,945.00 | 0.68% | 90,049 |
| Aug 13, 2026 | 2,955.00 | 2,955.00 | 2,900.00 | 2,925.00 | 2,925.00 | -0.68% | 92,202 |
| Aug 12, 2026 | 2,980.00 | 2,995.00 | 2,935.00 | 2,945.00 | 2,945.00 | -1.34% | 121,432 |
| Aug 11, 2026 | 2,990.00 | 2,990.00 | 2,970.00 | 2,985.00 | 2,985.00 | 0.34% | 46,309 |
| Aug 10, 2026 | 2,940.00 | 2,980.00 | 2,920.00 | 2,975.00 | 2,975.00 | 1.19% | 78,615 |
| Aug 7, 2026 | 2,940.00 | 2,940.00 | 2,900.00 | 2,940.00 | 2,940.00 | 0.51% | 99,177 |
| Aug 6, 2026 | 2,955.00 | 2,965.00 | 2,885.00 | 2,925.00 | 2,925.00 | -0.85% | 136,044 |
| Aug 5, 2026 | 2,955.00 | 2,970.00 | 2,920.00 | 2,950.00 | 2,950.00 | -0.17% | 126,174 |
| Aug 4, 2026 | 2,965.00 | 2,970.00 | 2,930.00 | 2,955.00 | 2,955.00 | - | 61,593 |
| Aug 3, 2026 | 2,980.00 | 2,980.00 | 2,930.00 | 2,955.00 | 2,955.00 | -0.34% | 67,696 |
| Jul 31, 2026 | 3,015.00 | 3,015.00 | 2,930.00 | 2,965.00 | 2,965.00 | -1.00% | 76,116 |
| Jul 30, 2026 | 2,990.00 | 3,005.00 | 2,965.00 | 2,995.00 | 2,995.00 | 0.17% | 50,764 |
| Jul 29, 2026 | 3,010.00 | 3,020.00 | 2,920.00 | 2,990.00 | 2,990.00 | -0.66% | 171,221 |
| Jul 28, 2026 | 3,030.00 | 3,045.00 | 2,970.00 | 3,010.00 | 3,010.00 | -0.66% | 74,382 |
| Jul 27, 2026 | 3,005.00 | 3,065.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.50% | 100,622 |
| Jul 24, 2026 | 2,990.00 | 3,020.00 | 2,960.00 | 3,015.00 | 3,015.00 | 0.33% | 118,093 |
| Jul 23, 2026 | 2,960.00 | 3,005.00 | 2,935.00 | 3,005.00 | 3,005.00 | 1.52% | 97,456 |
| Jul 22, 2026 | 2,980.00 | 2,995.00 | 2,920.00 | 2,960.00 | 2,960.00 | -0.67% | 42,559 |
| Jul 21, 2026 | 2,975.00 | 2,980.00 | 2,940.00 | 2,980.00 | 2,980.00 | 0.17% | 28,638 |
| Jul 20, 2026 | 2,975.00 | 3,005.00 | 2,925.00 | 2,975.00 | 2,975.00 | -0.34% | 61,463 |
| Jul 16, 2026 | 2,955.00 | 2,995.00 | 2,930.00 | 2,985.00 | 2,985.00 | 0.67% | 43,753 |
| Jul 15, 2026 | 2,970.00 | 2,970.00 | 2,925.00 | 2,965.00 | 2,965.00 | 0.17% | 53,990 |
| Jul 14, 2026 | 2,905.00 | 2,965.00 | 2,890.00 | 2,960.00 | 2,960.00 | 1.89% | 88,315 |
| Jul 13, 2026 | 3,000.00 | 3,005.00 | 2,880.00 | 2,905.00 | 2,905.00 | -2.19% | 90,545 |
| Jul 10, 2026 | 2,935.00 | 2,970.00 | 2,925.00 | 2,970.00 | 2,970.00 | 1.19% | 45,459 |
| Jul 9, 2026 | 2,955.00 | 2,970.00 | 2,905.00 | 2,935.00 | 2,935.00 | -0.68% | 94,807 |