NH All-One REIT Co., Ltd. 400760
KRX · South Korea · Finance
KRW 2,805.00+10.00 (+0.36%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,795.00 | -0.18% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,790.00 | 38.63K |
| 2026-09-30 | KRW 2,800.00 | 0.00% | KRW 2,800.00 | KRW 2,810.00 | KRW 2,775.00 | 92.89K |
| 2026-09-29 | KRW 2,800.00 | +0.72% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,775.00 | 40.68K |
| 2026-09-28 | KRW 2,780.00 | 0.00% | KRW 2,795.00 | KRW 2,800.00 | KRW 2,765.00 | 25.97K |
| 2026-09-23 | KRW 2,780.00 | -0.54% | KRW 2,795.00 | KRW 2,800.00 | KRW 2,765.00 | 51.38K |
| 2026-09-22 | KRW 2,795.00 | -1.06% | KRW 2,825.00 | KRW 2,835.00 | KRW 2,765.00 | 67.50K |
| 2026-09-21 | KRW 2,825.00 | -0.35% | KRW 2,840.00 | KRW 2,855.00 | KRW 2,785.00 | 64.14K |
| 2026-09-18 | KRW 2,835.00 | -0.53% | KRW 2,845.00 | KRW 2,895.00 | KRW 2,800.00 | 531.91K |
| 2026-09-17 | KRW 2,850.00 | +0.71% | KRW 2,835.00 | KRW 2,855.00 | KRW 2,800.00 | 189.88K |
| 2026-09-16 | KRW 2,830.00 | +1.25% | KRW 2,800.00 | KRW 2,860.00 | KRW 2,775.00 | 139.33K |
| 2026-09-15 | KRW 2,795.00 | -0.89% | KRW 2,815.00 | KRW 2,820.00 | KRW 2,790.00 | 42.04K |
| 2026-09-14 | KRW 2,820.00 | +0.18% | KRW 2,815.00 | KRW 2,820.00 | KRW 2,790.00 | 39.80K |
| 2026-09-11 | KRW 2,815.00 | 0.00% | KRW 2,815.00 | KRW 2,820.00 | KRW 2,775.00 | 65.76K |
| 2026-09-10 | KRW 2,815.00 | 0.00% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,795.00 | 37.51K |
| 2026-09-09 | KRW 2,815.00 | +0.90% | KRW 2,780.00 | KRW 2,815.00 | KRW 2,775.00 | 73.84K |
| 2026-09-08 | KRW 2,790.00 | -0.36% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,770.00 | 57.94K |
| 2026-09-07 | KRW 2,800.00 | +0.18% | KRW 2,790.00 | KRW 2,810.00 | KRW 2,765.00 | 114.88K |
| 2026-09-04 | KRW 2,795.00 | +0.72% | KRW 2,775.00 | KRW 2,795.00 | KRW 2,765.00 | 66.25K |
| 2026-09-03 | KRW 2,775.00 | -2.12% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,750.00 | 222.98K |
| 2026-09-02 | KRW 2,835.00 | -1.22% | KRW 2,865.00 | KRW 2,890.00 | KRW 2,810.00 | 86.17K |
| 2026-09-01 | KRW 2,870.00 | -0.35% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,835.00 | 54.65K |
| 2026-08-31 | KRW 2,880.00 | 0.00% | KRW 2,865.00 | KRW 2,880.00 | KRW 2,850.00 | 45.21K |
| 2026-08-28 | KRW 2,880.00 | -0.52% | KRW 2,895.00 | KRW 2,900.00 | KRW 2,830.00 | 58.80K |
| 2026-08-27 | KRW 2,895.00 | 0.00% | KRW 2,895.00 | KRW 2,900.00 | KRW 2,855.00 | 20.60K |
| 2026-08-26 | KRW 2,895.00 | +0.52% | KRW 2,880.00 | KRW 2,895.00 | KRW 2,850.00 | 23.87K |
| 2026-08-25 | KRW 2,880.00 | +0.70% | KRW 2,845.00 | KRW 2,885.00 | KRW 2,845.00 | 44.22K |
| 2026-08-24 | KRW 2,860.00 | +0.70% | KRW 2,840.00 | KRW 2,860.00 | KRW 2,830.00 | 24.32K |
| 2026-08-21 | KRW 2,840.00 | +1.07% | KRW 2,830.00 | KRW 2,845.00 | KRW 2,790.00 | 49.94K |
| 2026-08-20 | KRW 2,810.00 | -1.75% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,790.00 | 210.18K |
| 2026-08-19 | KRW 2,860.00 | -1.55% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,860.00 | 76.86K |
| 2026-08-18 | KRW 2,905.00 | -1.36% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,885.00 | 101.99K |
| 2026-08-14 | KRW 2,945.00 | +0.68% | KRW 2,930.00 | KRW 2,945.00 | KRW 2,900.00 | 90.05K |
| 2026-08-13 | KRW 2,925.00 | -0.68% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,900.00 | 92.20K |
| 2026-08-12 | KRW 2,945.00 | -1.34% | KRW 2,980.00 | KRW 2,995.00 | KRW 2,935.00 | 121.43K |
| 2026-08-11 | KRW 2,985.00 | +0.34% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,970.00 | 46.31K |
| 2026-08-10 | KRW 2,975.00 | +1.19% | KRW 2,940.00 | KRW 2,980.00 | KRW 2,920.00 | 78.62K |
| 2026-08-07 | KRW 2,940.00 | +0.51% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,900.00 | 99.18K |
| 2026-08-06 | KRW 2,925.00 | -0.85% | KRW 2,955.00 | KRW 2,965.00 | KRW 2,885.00 | 136.04K |
| 2026-08-05 | KRW 2,950.00 | -0.17% | KRW 2,955.00 | KRW 2,970.00 | KRW 2,920.00 | 126.17K |
| 2026-08-04 | KRW 2,955.00 | 0.00% | KRW 2,965.00 | KRW 2,970.00 | KRW 2,930.00 | 61.59K |
| 2026-08-03 | KRW 2,955.00 | -0.34% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,930.00 | 67.70K |
| 2026-07-31 | KRW 2,965.00 | -1.00% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,930.00 | 76.12K |
| 2026-07-30 | KRW 2,995.00 | +0.17% | KRW 2,990.00 | KRW 3,005.00 | KRW 2,965.00 | 50.76K |
| 2026-07-29 | KRW 2,990.00 | -0.66% | KRW 3,010.00 | KRW 3,020.00 | KRW 2,920.00 | 171.22K |
| 2026-07-28 | KRW 3,010.00 | -0.66% | KRW 3,030.00 | KRW 3,045.00 | KRW 2,970.00 | 74.38K |
| 2026-07-27 | KRW 3,030.00 | +0.50% | KRW 3,005.00 | KRW 3,065.00 | KRW 3,005.00 | 100.62K |
| 2026-07-24 | KRW 3,015.00 | +0.33% | KRW 2,990.00 | KRW 3,020.00 | KRW 2,960.00 | 118.09K |
| 2026-07-23 | KRW 3,005.00 | +1.52% | KRW 2,960.00 | KRW 3,005.00 | KRW 2,935.00 | 97.46K |
| 2026-07-22 | KRW 2,960.00 | -0.67% | KRW 2,980.00 | KRW 2,995.00 | KRW 2,920.00 | 42.56K |
| 2026-07-21 | KRW 2,980.00 | +0.17% | KRW 2,975.00 | KRW 2,980.00 | KRW 2,940.00 | 28.64K |
| 2026-07-20 | KRW 2,975.00 | -0.34% | KRW 2,975.00 | KRW 3,005.00 | KRW 2,925.00 | 61.46K |
| 2026-07-16 | KRW 2,985.00 | +0.67% | KRW 2,955.00 | KRW 2,995.00 | KRW 2,930.00 | 43.75K |
| 2026-07-15 | KRW 2,965.00 | +0.17% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,925.00 | 53.99K |
| 2026-07-14 | KRW 2,960.00 | +1.89% | KRW 2,905.00 | KRW 2,965.00 | KRW 2,890.00 | 88.32K |
| 2026-07-13 | KRW 2,905.00 | -2.19% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,880.00 | 90.55K |
| 2026-07-10 | KRW 2,970.00 | +1.19% | KRW 2,935.00 | KRW 2,970.00 | KRW 2,925.00 | 45.46K |
| 2026-07-09 | KRW 2,935.00 | -0.68% | KRW 2,955.00 | KRW 2,970.00 | KRW 2,905.00 | 94.81K |
| 2026-07-08 | KRW 2,955.00 | -0.84% | KRW 2,980.00 | KRW 2,990.00 | KRW 2,920.00 | 88.93K |
| 2026-07-07 | KRW 2,980.00 | +1.19% | KRW 2,950.00 | KRW 2,980.00 | KRW 2,895.00 | 103.94K |
| 2026-07-06 | KRW 2,945.00 | 0.00% | KRW 2,930.00 | KRW 2,985.00 | KRW 2,920.00 | 85.62K |
| 2026-07-03 | KRW 2,945.00 | +1.03% | KRW 2,915.00 | KRW 2,945.00 | KRW 2,880.00 | 177.58K |
| 2026-07-02 | KRW 2,915.00 | -0.68% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,855.00 | 106.02K |
| 2026-07-01 | KRW 2,935.00 | -0.84% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,920.00 | 56.50K |
| 2026-06-30 | KRW 2,960.00 | +1.89% | KRW 2,905.00 | KRW 3,000.00 | KRW 2,900.00 | 92.24K |
| 2026-06-29 | KRW 2,905.00 | -3.49% | KRW 2,860.00 | KRW 2,915.00 | KRW 2,850.00 | 153.19K |
| 2026-06-26 | KRW 3,010.00 | -1.15% | KRW 3,045.00 | KRW 3,060.00 | KRW 2,985.00 | 281.62K |
| 2026-06-25 | KRW 3,045.00 | -0.16% | KRW 3,055.00 | KRW 3,070.00 | KRW 3,000.00 | 120.04K |
| 2026-06-24 | KRW 3,050.00 | +0.33% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,990.00 | 117.26K |
| 2026-06-23 | KRW 3,040.00 | -0.16% | KRW 3,045.00 | KRW 3,090.00 | KRW 3,005.00 | 248.87K |
| 2026-06-22 | KRW 3,045.00 | 0.00% | KRW 3,045.00 | KRW 3,045.00 | KRW 3,005.00 | 125.62K |
| 2026-06-19 | KRW 3,045.00 | -1.14% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,985.00 | 222.96K |
| 2026-06-18 | KRW 3,080.00 | -0.48% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,050.00 | 59.56K |
| 2026-06-17 | KRW 3,095.00 | +0.98% | KRW 3,045.00 | KRW 3,105.00 | KRW 3,035.00 | 124.15K |
| 2026-06-16 | KRW 3,065.00 | +0.49% | KRW 3,050.00 | KRW 3,080.00 | KRW 3,035.00 | 138.40K |
| 2026-06-15 | KRW 3,050.00 | +1.67% | KRW 3,005.00 | KRW 3,060.00 | KRW 3,005.00 | 177.79K |
| 2026-06-12 | KRW 3,000.00 | -0.17% | KRW 3,015.00 | KRW 3,025.00 | KRW 2,995.00 | 96.49K |
| 2026-06-11 | KRW 3,005.00 | -0.33% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,975.00 | 172.30K |
| 2026-06-10 | KRW 3,015.00 | +1.01% | KRW 2,985.00 | KRW 3,055.00 | KRW 2,940.00 | 120.65K |
| 2026-06-09 | KRW 2,985.00 | +2.93% | KRW 2,910.00 | KRW 2,995.00 | KRW 2,900.00 | 149.99K |
| 2026-06-08 | KRW 2,900.00 | -1.53% | KRW 2,940.00 | KRW 2,990.00 | KRW 2,890.00 | 217.87K |
| 2026-06-05 | KRW 2,945.00 | -0.34% | KRW 2,950.00 | KRW 2,985.00 | KRW 2,915.00 | 113.17K |
| 2026-06-04 | KRW 2,955.00 | -1.34% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,910.00 | 170.15K |
| 2026-06-02 | KRW 2,995.00 | +1.87% | KRW 2,900.00 | KRW 3,000.00 | KRW 2,895.00 | 182.97K |
| 2026-06-01 | KRW 2,940.00 | -2.00% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,890.00 | 344.07K |
| 2026-05-29 | KRW 3,000.00 | -0.83% | KRW 3,025.00 | KRW 3,030.00 | KRW 2,990.00 | 231.05K |
| 2026-05-28 | KRW 3,025.00 | -0.49% | KRW 3,065.00 | KRW 3,065.00 | KRW 3,020.00 | 222.60K |
| 2026-05-27 | KRW 3,040.00 | -0.98% | KRW 3,070.00 | KRW 3,070.00 | KRW 3,015.00 | 121.88K |
| 2026-05-26 | KRW 3,070.00 | +0.16% | KRW 3,065.00 | KRW 3,070.00 | KRW 3,025.00 | 137.32K |
| 2026-05-22 | KRW 3,065.00 | +1.66% | KRW 3,015.00 | KRW 3,065.00 | KRW 3,010.00 | 161.63K |
| 2026-05-21 | KRW 3,015.00 | -2.58% | KRW 3,095.00 | KRW 3,130.00 | KRW 3,015.00 | 390.53K |