Skip to main content
NH All-One REIT Co., Ltd. (KRX:400760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
-70.00 (-2.20%)
At close: Mar 9, 2026

NH All-One REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 20263,390.003,395.003,355.003,385.003,385.00-0.15%98,491
Jan 21, 20263,405.003,405.003,365.003,390.003,390.00-0.73%77,456
Jan 20, 20263,380.003,415.003,375.003,415.003,415.001.04%157,043
Jan 19, 20263,365.003,380.003,340.003,380.003,380.000.45%115,896
Jan 16, 20263,370.003,380.003,350.003,365.003,365.00-0.15%55,436
Jan 15, 20263,340.003,375.003,330.003,370.003,370.000.75%166,562
Jan 14, 20263,340.003,345.003,325.003,345.003,345.000.15%70,939
Jan 13, 20263,330.003,345.003,315.003,340.003,340.000.45%94,928
Jan 12, 20263,345.003,345.003,305.003,325.003,325.00-0.60%205,509
Jan 9, 20263,365.003,370.003,332.003,345.003,345.00-0.30%173,622
Jan 8, 20263,390.003,395.003,340.003,355.003,355.00-1.03%289,686
Jan 7, 20263,400.003,405.003,360.003,390.003,390.00-164,844
Jan 6, 20263,370.003,400.003,365.003,390.003,390.000.59%206,686
Jan 5, 20263,375.003,380.003,350.003,370.003,370.00-0.15%174,918
Jan 2, 20263,360.003,375.003,345.003,375.003,375.000.30%150,962
Dec 30, 20253,350.003,370.003,320.003,365.003,365.000.45%169,378
Dec 29, 20253,360.003,370.003,320.003,350.003,350.00-4.01%278,588
Dec 26, 20253,510.003,515.003,475.003,490.003,490.00-0.29%265,688
Dec 24, 20253,525.003,525.003,485.003,500.003,500.00-0.43%174,594
Dec 23, 20253,510.003,530.003,495.003,515.003,515.000.14%91,819
Dec 22, 20253,525.003,550.003,500.003,510.003,510.00-0.85%137,437
Dec 19, 20253,520.003,550.003,500.003,540.003,540.001.14%95,970
Dec 18, 20253,525.003,525.003,485.003,500.003,500.00-0.43%123,691
Dec 17, 20253,530.003,545.003,495.003,515.003,515.00-0.42%118,562
Dec 16, 20253,535.003,535.003,510.003,530.003,530.00-0.14%77,241
Dec 15, 20253,555.003,565.003,500.003,535.003,535.00-0.84%141,732
Dec 12, 20253,570.003,595.003,560.003,565.003,565.00-0.14%86,905
Dec 11, 20253,595.003,600.003,560.003,570.003,570.00-0.70%120,781
Dec 10, 20253,565.003,605.003,565.003,595.003,595.000.84%147,702
Dec 9, 20253,600.003,600.003,545.003,565.003,565.00-0.83%111,033
Dec 8, 20253,610.003,615.003,590.003,595.003,595.00-0.42%63,334
Dec 5, 20253,600.003,610.003,590.003,610.003,610.000.28%132,842
Dec 4, 20253,585.003,600.003,580.003,600.003,600.000.42%82,270
Dec 3, 20253,545.003,590.003,545.003,585.003,585.001.13%136,151
Dec 2, 20253,545.003,550.003,530.003,545.003,545.00-81,942
Dec 1, 20253,555.003,555.003,520.003,545.003,545.00-0.14%56,723
Nov 28, 20253,540.003,550.003,530.003,550.003,550.000.28%70,067
Nov 27, 20253,500.003,540.003,480.003,540.003,540.001.29%151,218
Nov 26, 20253,485.003,500.003,480.003,495.003,495.000.14%112,974
Nov 25, 20253,495.003,510.003,480.003,490.003,490.00-0.14%87,049
Nov 24, 20253,490.003,505.003,465.003,495.003,495.000.14%126,001
Nov 21, 20253,450.003,500.003,450.003,490.003,490.00-223,726
Nov 20, 20253,460.003,490.003,450.003,490.003,490.000.87%142,447
Nov 19, 20253,420.003,470.003,420.003,460.003,460.000.44%120,537
Nov 18, 20253,450.003,470.003,430.003,445.003,445.00-0.29%124,752
Nov 17, 20253,450.003,455.003,400.003,455.003,455.00-185,629
Nov 14, 20253,450.003,460.003,440.003,455.003,455.00-114,497
Nov 13, 20253,455.003,460.003,430.003,455.003,455.000.14%85,585
Nov 12, 20253,415.003,460.003,410.003,450.003,450.000.88%107,226
Nov 11, 20253,390.003,420.003,385.003,420.003,420.001.18%179,921
Nov 10, 20253,380.003,400.003,370.003,380.003,380.00-67,836
Nov 7, 20253,385.003,395.003,355.003,380.003,380.000.15%73,788
Nov 6, 20253,360.003,380.003,340.003,375.003,375.000.45%98,470
Nov 5, 20253,380.003,400.003,330.003,360.003,360.00-0.59%186,337
Nov 4, 20253,385.003,390.003,365.003,380.003,380.00-0.15%90,456
Nov 3, 20253,395.003,400.003,375.003,385.003,385.00-0.29%148,917
Oct 31, 20253,410.003,415.003,390.003,395.003,395.00-0.44%78,613
Oct 30, 20253,380.003,410.003,370.003,410.003,410.000.29%155,733
Oct 29, 20253,410.003,410.003,380.003,400.003,400.00-0.29%131,901
Oct 28, 20253,390.003,425.003,385.003,410.003,410.000.29%141,490
Oct 27, 20253,395.003,400.003,375.003,400.003,400.000.15%138,711
Oct 24, 20253,400.003,405.003,380.003,395.003,395.00-0.29%114,280
Oct 23, 20253,385.003,410.003,375.003,405.003,405.000.59%142,547
Oct 22, 20253,355.003,385.003,345.003,385.003,385.000.89%157,328
Oct 21, 20253,380.003,385.003,345.003,355.003,355.00-0.89%238,219
Oct 20, 20253,380.003,400.003,355.003,385.003,385.000.15%122,928
Oct 17, 20253,390.003,400.003,365.003,380.003,380.00-0.59%130,026
Oct 16, 20253,400.003,415.003,385.003,400.003,400.00-0.29%113,308
Oct 15, 20253,400.003,410.003,395.003,410.003,410.000.29%89,896
Oct 14, 20253,395.003,415.003,385.003,400.003,400.000.15%272,902
Oct 13, 20253,415.003,420.003,390.003,395.003,395.00-0.59%134,670
Oct 10, 20253,420.003,465.003,390.003,415.003,415.00-0.15%262,245
Oct 2, 20253,390.003,430.003,380.003,420.003,420.000.88%148,894