Skip to main content
NH All-One REIT Co., Ltd. (KRX:400760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,610.00
+10.00 (0.28%)
At close: Dec 5, 2025

NH All-One REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,380.003,395.003,360.003,390.003,390.000.30%113,041
Sep 30, 20253,360.003,385.003,350.003,380.003,380.000.30%79,899
Sep 29, 20253,360.003,370.003,340.003,370.003,370.000.15%97,365
Sep 26, 20253,355.003,380.003,345.003,365.003,365.00-0.59%119,308
Sep 25, 20253,365.003,415.003,345.003,385.003,385.000.59%192,619
Sep 24, 20253,350.003,380.003,315.003,365.003,365.000.60%157,568
Sep 23, 20253,335.003,355.003,290.003,345.003,345.000.30%289,684
Sep 22, 20253,260.003,360.003,255.003,335.003,335.001.99%432,351
Sep 19, 20253,265.003,285.003,255.003,270.003,270.00-101,743
Sep 18, 20253,230.003,270.003,230.003,270.003,270.00-612,278
Sep 17, 20253,275.003,295.003,250.003,270.003,270.00-0.61%158,984
Sep 16, 20253,285.003,305.003,280.003,290.003,290.000.15%116,615
Sep 15, 20253,295.003,300.003,270.003,285.003,285.00-0.30%173,942
Sep 12, 20253,310.003,325.003,275.003,295.003,295.00-0.30%133,938
Sep 11, 20253,280.003,310.003,270.003,305.003,305.000.30%102,647
Sep 10, 20253,320.003,325.003,265.003,295.003,295.00-0.90%105,225
Sep 9, 20253,335.003,345.003,300.003,325.003,325.00-0.60%95,764
Sep 8, 20253,295.003,360.003,290.003,345.003,345.001.36%138,754
Sep 5, 20253,220.003,320.003,220.003,300.003,300.002.33%235,644
Sep 4, 20253,175.003,235.003,175.003,225.003,225.001.57%163,326
Sep 3, 20253,170.003,175.003,155.003,175.003,175.000.16%57,435
Sep 2, 20253,170.003,190.003,160.003,170.003,170.00-0.47%103,510
Sep 1, 20253,140.003,195.003,120.003,185.003,185.001.43%243,247
Aug 29, 20253,135.003,150.003,125.003,140.003,140.000.16%213,057
Aug 28, 20253,125.003,145.003,115.003,135.003,135.000.16%133,892
Aug 27, 20253,130.003,130.003,120.003,130.003,130.00-169,152
Aug 26, 20253,170.003,175.003,130.003,130.003,130.00-0.95%192,295
Aug 25, 20253,180.003,195.003,155.003,160.003,160.00-0.63%152,517
Aug 22, 20253,160.003,200.003,155.003,180.003,180.000.63%177,069
Aug 21, 20253,160.003,170.003,150.003,160.003,160.00-0.16%137,962
Aug 20, 20253,170.003,170.003,150.003,165.003,165.00-0.16%108,263
Aug 19, 20253,190.003,190.003,165.003,170.003,170.00-0.63%92,239
Aug 18, 20253,190.003,200.003,170.003,190.003,190.00-151,212
Aug 14, 20253,175.003,190.003,145.003,190.003,190.000.16%241,768
Aug 13, 20253,180.003,190.003,165.003,185.003,185.00-0.16%65,946
Aug 12, 20253,195.003,205.003,145.003,190.003,190.00-0.16%167,258
Aug 11, 20253,200.003,200.003,190.003,195.003,195.00-0.16%46,260
Aug 8, 20253,205.003,215.003,190.003,200.003,200.00-0.16%63,563
Aug 7, 20253,240.003,240.003,190.003,205.003,205.00-0.31%80,195
Aug 6, 20253,225.003,240.003,195.003,215.003,215.00-0.31%44,329
Aug 5, 20253,220.003,250.003,200.003,225.003,225.000.16%80,731
Aug 4, 20253,170.003,230.003,160.003,220.003,220.001.58%67,517
Aug 1, 20253,220.003,220.003,155.003,170.003,170.00-1.25%141,886
Jul 31, 20253,230.003,230.003,185.003,210.003,210.00-0.62%107,269
Jul 30, 20253,210.003,240.003,210.003,230.003,230.000.16%48,336
Jul 29, 20253,260.003,260.003,210.003,225.003,225.00-0.15%63,374
Jul 28, 20253,235.003,255.003,205.003,230.003,230.00-0.46%74,711
Jul 25, 20253,210.003,260.003,210.003,245.003,245.00-0.15%71,407
Jul 24, 20253,285.003,290.003,250.003,250.003,250.00-2.11%105,721
Jul 23, 20253,315.003,320.003,310.003,320.003,278.330.15%67,627
Jul 22, 20253,320.003,330.003,310.003,315.003,273.40-0.15%69,172
Jul 21, 20253,325.003,330.003,305.003,320.003,278.330.15%84,796
Jul 18, 20253,320.003,325.003,305.003,315.003,273.40-0.15%41,742
Jul 17, 20253,330.003,335.003,305.003,320.003,278.33-0.30%127,290
Jul 16, 20253,325.003,350.003,315.003,330.003,288.210.15%103,030
Jul 15, 20253,310.003,335.003,290.003,325.003,283.270.61%114,876
Jul 14, 20253,360.003,360.003,240.003,305.003,263.52-2.51%565,321
Jul 11, 20253,440.003,440.003,345.003,390.003,347.46-5.44%717,153