Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,470.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,500.00 | 214,332 |
| 2026-10-15 | 5,520.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,460.00 | 196,578 |
| 2026-10-14 | 5,480.00 | 5,540.00 | 5,470.00 | 5,520.00 | 5,520.00 | 93,094 |
| 2026-10-13 | 5,510.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 155,721 |
| 2026-10-12 | 5,460.00 | 5,610.00 | 5,460.00 | 5,480.00 | 5,480.00 | 84,919 |
| 2026-10-08 | 5,530.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,520.00 | 83,282 |
| 2026-10-07 | 5,500.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 56,492 |
| 2026-10-06 | 5,550.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,530.00 | 115,429 |
| 2026-10-02 | 5,610.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,540.00 | 104,656 |
| 2026-10-01 | 5,620.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 123,898 |
| 2026-09-30 | 5,590.00 | 5,600.00 | 5,460.00 | 5,590.00 | 5,590.00 | 80,726 |
| 2026-09-29 | 5,620.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 52,332 |
| 2026-09-28 | 5,610.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 150,141 |
| 2026-09-23 | 5,550.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 106,339 |
| 2026-09-22 | 5,530.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,550.00 | 119,051 |
| 2026-09-21 | 5,460.00 | 5,540.00 | 5,460.00 | 5,480.00 | 5,480.00 | 62,811 |
| 2026-09-18 | 5,420.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 376,971 |
| 2026-09-17 | 5,400.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,460.00 | 57,797 |
| 2026-09-16 | 5,390.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,420.00 | 74,553 |
| 2026-09-15 | 5,360.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 76,923 |
| 2026-09-14 | 5,380.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 70,064 |
| 2026-09-11 | 5,250.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,380.00 | 50,363 |
| 2026-09-10 | 5,300.00 | 5,510.00 | 5,290.00 | 5,290.00 | 5,290.00 | 71,533 |
| 2026-09-09 | 5,350.00 | 5,420.00 | 5,330.00 | 5,350.00 | 5,350.00 | 35,175 |
| 2026-09-08 | 5,370.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 63,714 |
| 2026-09-07 | 5,350.00 | 5,390.00 | 5,320.00 | 5,340.00 | 5,340.00 | 45,315 |
| 2026-09-04 | 5,350.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,350.00 | 66,128 |
| 2026-09-03 | 5,380.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 107,607 |
| 2026-09-02 | 5,430.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,380.00 | 114,521 |
| 2026-09-01 | 5,520.00 | 5,520.00 | 5,400.00 | 5,420.00 | 5,420.00 | 48,584 |
| 2026-08-31 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,520.00 | 97,233 |
| 2026-08-28 | 5,390.00 | 5,520.00 | 5,390.00 | 5,510.00 | 5,510.00 | 128,268 |
| 2026-08-27 | 5,390.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 138,057 |
| 2026-08-26 | 5,370.00 | 5,480.00 | 5,310.00 | 5,480.00 | 5,480.00 | 190,327 |
| 2026-08-25 | 5,380.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | 127,972 |
| 2026-08-24 | 5,220.00 | 5,340.00 | 5,220.00 | 5,330.00 | 5,330.00 | 150,486 |
| 2026-08-21 | 5,230.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,250.00 | 78,184 |
| 2026-08-20 | 5,210.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,260.00 | 104,266 |
| 2026-08-19 | 5,220.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | 100,655 |
| 2026-08-18 | 5,270.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,300.00 | 89,524 |
| 2026-08-14 | 5,210.00 | 5,320.00 | 5,210.00 | 5,320.00 | 5,320.00 | 90,313 |
| 2026-08-13 | 5,270.00 | 5,360.00 | 5,210.00 | 5,240.00 | 5,240.00 | 158,418 |
| 2026-08-12 | 5,360.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | 133,691 |
| 2026-08-11 | 5,250.00 | 5,390.00 | 5,250.00 | 5,360.00 | 5,360.00 | 113,710 |
| 2026-08-10 | 5,240.00 | 5,330.00 | 5,225.00 | 5,290.00 | 5,290.00 | 120,992 |
| 2026-08-07 | 5,210.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 149,928 |
| 2026-08-06 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 127,200 |
| 2026-08-05 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | 183,002 |
| 2026-08-04 | 5,270.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,240.00 | 122,903 |
| 2026-08-03 | 5,200.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 114,001 |
| 2026-07-31 | 5,250.00 | 5,340.00 | 5,220.00 | 5,220.00 | 5,220.00 | 210,604 |
| 2026-07-30 | 5,150.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 240,988 |
| 2026-07-29 | 5,200.00 | 5,320.00 | 5,110.00 | 5,180.00 | 5,180.00 | 405,141 |
| 2026-07-28 | 5,250.00 | 5,380.00 | 5,220.00 | 5,240.00 | 5,240.00 | 234,234 |
| 2026-07-27 | 5,250.00 | 5,390.00 | 5,210.00 | 5,330.00 | 5,330.00 | 184,795 |
| 2026-07-24 | 5,200.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,270.00 | 98,908 |
| 2026-07-23 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 135,791 |
| 2026-07-22 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 183,321 |
| 2026-07-21 | 5,200.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | 124,463 |
| 2026-07-20 | 5,170.00 | 5,240.00 | 5,150.00 | 5,230.00 | 5,230.00 | 228,215 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 182.0000 KRW |
| 2025-12-12 | 179.0000 KRW |
| 2025-03-28 | 173.0000 KRW |
| 2024-09-27 | 175.0000 KRW |
| 2024-03-28 | 633.7753 KRW |
| 2023-09-26 | 183.6172 KRW |
| 2023-03-30 | 187.5659 KRW |
| 2022-09-29 | 186.5825 KRW |
| 2022-03-30 | 183.7120 KRW |
| 2021-09-29 | 169.0325 KRW |
| 2021-03-30 | 156.6177 KRW |
| 2020-09-28 | 146.1128 KRW |
| 2020-03-30 | 143.2480 KRW |
| 2019-09-27 | 133.6981 KRW |
| 2019-03-28 | 130.8331 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.