NH All-One REIT Co., Ltd. (KRX:400760)
South Korea · Delayed Price · Currency is KRW 2,975.00
-10.00 (-0.34%)
At close: Jul 20, 2026
NH All-One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,975.00 | 3,005.00 | 2,925.00 | 2,975.00 | 2,975.00 | -0.34% | 61,056 |
| 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% | 103,931 |
| 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% | 177,582 |
| 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% | 56,494 |
| 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% | 153,155 |
| 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% | 248,868 |
| 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% | 222,959 |
| 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 |
| May 29, 2026 | 3,025.00 | 3,030.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.83% | 231,046 |
| May 28, 2026 | 3,065.00 | 3,065.00 | 3,020.00 | 3,025.00 | 3,025.00 | -0.49% | 222,600 |
| May 27, 2026 | 3,070.00 | 3,070.00 | 3,015.00 | 3,040.00 | 3,040.00 | -0.98% | 121,875 |
| May 26, 2026 | 3,065.00 | 3,070.00 | 3,025.00 | 3,070.00 | 3,070.00 | 0.16% | 137,323 |
| May 22, 2026 | 3,015.00 | 3,065.00 | 3,010.00 | 3,065.00 | 3,065.00 | 1.66% | 161,625 |
| May 21, 2026 | 3,095.00 | 3,130.00 | 3,015.00 | 3,015.00 | 3,015.00 | -2.58% | 390,534 |
| May 20, 2026 | 3,145.00 | 3,145.00 | 3,055.00 | 3,095.00 | 3,095.00 | -1.59% | 198,961 |
| May 19, 2026 | 3,105.00 | 3,170.00 | 3,065.00 | 3,145.00 | 3,145.00 | 1.29% | 187,205 |
| May 18, 2026 | 3,160.00 | 3,160.00 | 3,070.00 | 3,105.00 | 3,105.00 | -2.05% | 185,629 |
| May 15, 2026 | 3,120.00 | 3,220.00 | 3,085.00 | 3,170.00 | 3,170.00 | 1.60% | 138,902 |
| May 14, 2026 | 3,030.00 | 3,120.00 | 3,010.00 | 3,120.00 | 3,120.00 | 2.97% | 258,949 |
| May 13, 2026 | 3,050.00 | 3,075.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.66% | 299,535 |
| May 12, 2026 | 3,105.00 | 3,105.00 | 3,005.00 | 3,050.00 | 3,050.00 | -0.49% | 359,604 |
| May 11, 2026 | 3,200.00 | 3,200.00 | 3,025.00 | 3,065.00 | 3,065.00 | -3.31% | 515,819 |
| May 8, 2026 | 3,195.00 | 3,200.00 | 3,165.00 | 3,170.00 | 3,170.00 | -0.78% | 165,799 |
| May 7, 2026 | 3,205.00 | 3,205.00 | 3,155.00 | 3,195.00 | 3,195.00 | -0.47% | 214,045 |