NH All-One REIT Co., Ltd. (KRX:400760)
South Korea · Delayed Price · Currency is KRW 2,980.00
+5.00 (0.17%)
Last updated: Aug 11, 2026, 2:08 PM KST
NH All-One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 135,957 |
| 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% | 50,762 |
| Jul 29, 2026 | 3,010.00 | 3,020.00 | 2,920.00 | 2,990.00 | 2,990.00 | -0.66% | 171,219 |
| 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% | 100,583 |
| Jul 24, 2026 | 2,990.00 | 3,020.00 | 2,960.00 | 3,015.00 | 3,015.00 | 0.33% | 118,092 |
| 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 |
| Jul 8, 2026 | 2,980.00 | 2,990.00 | 2,920.00 | 2,955.00 | 2,955.00 | -0.84% | 88,931 |
| Jul 7, 2026 | 2,950.00 | 2,980.00 | 2,895.00 | 2,980.00 | 2,980.00 | 1.19% | 103,941 |
| Jul 6, 2026 | 2,930.00 | 2,985.00 | 2,920.00 | 2,945.00 | 2,945.00 | - | 85,619 |
| Jul 3, 2026 | 2,915.00 | 2,945.00 | 2,880.00 | 2,945.00 | 2,945.00 | 1.03% | 177,584 |
| Jul 2, 2026 | 2,935.00 | 2,935.00 | 2,855.00 | 2,915.00 | 2,915.00 | -0.68% | 106,018 |
| Jul 1, 2026 | 2,970.00 | 2,970.00 | 2,920.00 | 2,935.00 | 2,935.00 | -0.84% | 56,500 |
| Jun 30, 2026 | 2,905.00 | 3,000.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1.89% | 92,242 |
| Jun 29, 2026 | 2,860.00 | 2,915.00 | 2,850.00 | 2,905.00 | 2,905.00 | -3.49% | 153,191 |
| Jun 26, 2026 | 3,045.00 | 3,060.00 | 2,985.00 | 3,010.00 | 3,010.00 | -1.15% | 281,621 |
| Jun 25, 2026 | 3,055.00 | 3,070.00 | 3,000.00 | 3,045.00 | 3,045.00 | -0.16% | 120,044 |
| Jun 24, 2026 | 3,090.00 | 3,090.00 | 2,990.00 | 3,050.00 | 3,050.00 | 0.33% | 117,255 |
| Jun 23, 2026 | 3,045.00 | 3,090.00 | 3,005.00 | 3,040.00 | 3,040.00 | -0.16% | 248,869 |
| Jun 22, 2026 | 3,045.00 | 3,045.00 | 3,005.00 | 3,045.00 | 3,045.00 | - | 125,620 |
| Jun 19, 2026 | 3,100.00 | 3,100.00 | 2,985.00 | 3,045.00 | 3,045.00 | -1.14% | 222,964 |
| Jun 18, 2026 | 3,100.00 | 3,100.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.48% | 59,555 |
| Jun 17, 2026 | 3,045.00 | 3,105.00 | 3,035.00 | 3,095.00 | 3,095.00 | 0.98% | 124,149 |
| Jun 16, 2026 | 3,050.00 | 3,080.00 | 3,035.00 | 3,065.00 | 3,065.00 | 0.49% | 138,398 |
| Jun 15, 2026 | 3,005.00 | 3,060.00 | 3,005.00 | 3,050.00 | 3,050.00 | 1.67% | 177,791 |
| Jun 12, 2026 | 3,015.00 | 3,025.00 | 2,995.00 | 3,000.00 | 3,000.00 | -0.17% | 96,486 |
| Jun 11, 2026 | 3,000.00 | 3,030.00 | 2,975.00 | 3,005.00 | 3,005.00 | -0.33% | 172,299 |
| Jun 10, 2026 | 2,985.00 | 3,055.00 | 2,940.00 | 3,015.00 | 3,015.00 | 1.01% | 121,654 |
| Jun 9, 2026 | 2,910.00 | 2,995.00 | 2,900.00 | 2,985.00 | 2,985.00 | 2.93% | 149,988 |
| Jun 8, 2026 | 2,940.00 | 2,990.00 | 2,890.00 | 2,900.00 | 2,900.00 | -1.53% | 217,869 |
| Jun 5, 2026 | 2,950.00 | 2,985.00 | 2,915.00 | 2,945.00 | 2,945.00 | -0.34% | 113,171 |
| Jun 4, 2026 | 3,000.00 | 3,005.00 | 2,910.00 | 2,955.00 | 2,955.00 | -1.34% | 170,147 |
| Jun 2, 2026 | 2,900.00 | 3,000.00 | 2,895.00 | 2,995.00 | 2,995.00 | 1.87% | 182,968 |
| Jun 1, 2026 | 3,000.00 | 3,000.00 | 2,890.00 | 2,940.00 | 2,940.00 | -2.00% | 344,070 |