Shinhan Alpha REIT Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6,495.70	6,505.58	6,406.86	6,475.96	5,714.69	144,759
2024-07-24	6,406.86	6,525.32	6,367.37	6,525.32	5,758.24	270,774
2024-07-23	6,367.37	6,406.86	6,318.01	6,387.11	5,636.28	169,123
2024-07-22	6,278.52	6,367.37	6,278.52	6,347.63	5,601.44	172,899
2024-07-19	6,327.88	6,347.63	6,258.78	6,278.52	5,540.46	99,603
2024-07-18	6,357.50	6,367.37	6,298.27	6,327.88	5,584.02	198,937
2024-07-17	6,268.65	6,357.50	6,229.16	6,357.50	5,610.15	284,889
2024-07-16	6,189.67	6,239.03	6,179.80	6,219.29	5,488.19	214,781
2024-07-15	6,130.44	6,199.55	6,110.70	6,189.67	5,462.06	164,366
2024-07-12	6,061.34	6,160.06	6,061.34	6,120.57	5,401.08	186,214
2024-07-11	6,031.72	6,090.96	6,011.98	6,051.47	5,340.10	149,806
2024-07-10	6,120.57	6,140.32	6,011.98	6,031.72	5,322.67	205,973
2024-07-09	6,110.70	6,120.57	6,100.83	6,120.57	5,401.08	175,131
2024-07-08	6,140.32	6,140.32	6,100.83	6,110.70	5,392.36	111,635
2024-07-05	6,140.32	6,150.19	6,100.83	6,120.57	5,401.08	147,437
2024-07-04	6,150.19	6,160.06	6,100.83	6,140.32	5,418.50	95,323
2024-07-03	6,160.06	6,209.42	6,130.44	6,140.32	5,418.50	116,953
2024-07-02	6,160.06	6,179.80	6,110.70	6,160.06	5,435.92	91,412
2024-07-01	6,219.29	6,239.03	6,130.44	6,160.06	5,435.92	133,843
2024-06-28	6,219.29	6,248.91	6,189.67	6,219.29	5,488.19	110,425
2024-06-27	6,169.93	6,248.91	6,130.44	6,209.42	5,479.48	148,487
2024-06-26	6,120.57	6,169.93	6,071.21	6,169.93	5,444.63	107,138
2024-06-25	6,130.44	6,130.44	6,071.21	6,110.70	5,392.36	98,739
2024-06-24	6,130.44	6,130.44	6,041.60	6,071.21	5,357.52	110,657
2024-06-21	5,962.62	6,110.70	5,923.13	6,110.70	5,392.36	123,850
2024-06-20	5,982.37	5,982.37	5,913.26	5,952.75	5,252.98	200,259
2024-06-19	6,011.98	6,011.98	5,942.88	5,952.75	5,252.98	171,850
2024-06-18	6,130.44	6,130.44	5,962.62	6,011.98	5,305.25	175,538
2024-06-17	6,031.72	6,120.57	5,992.24	6,031.72	5,322.67	123,460
2024-06-14	6,071.21	6,110.70	6,021.85	6,031.72	5,322.67	162,837
2024-06-13	6,179.80	6,189.67	6,061.34	6,071.21	5,357.52	173,730
2024-06-12	6,248.91	6,248.91	6,120.57	6,130.44	5,409.79	142,818
2024-06-11	6,278.52	6,288.39	6,169.93	6,219.29	5,488.19	106,953
2024-06-10	6,199.55	6,239.03	6,140.32	6,229.16	5,496.90	89,645
2024-06-07	6,199.55	6,199.55	6,150.19	6,189.67	5,462.06	84,768
2024-06-05	6,219.29	6,219.29	6,150.19	6,169.93	5,444.63	66,043
2024-06-04	6,219.29	6,239.03	6,179.80	6,179.80	5,453.34	36,618
2024-06-03	6,288.39	6,288.39	6,169.93	6,219.29	5,488.19	105,206
2024-05-31	6,278.52	6,278.52	6,209.42	6,229.16	5,496.90	48,395
2024-05-30	6,209.42	6,278.52	6,199.55	6,278.52	5,540.46	46,693
2024-05-29	6,308.14	6,308.14	6,179.80	6,209.42	5,479.48	111,050
2024-05-28	6,327.88	6,337.75	6,239.03	6,298.27	5,557.88	84,324
2024-05-27	6,318.01	6,347.63	6,268.65	6,318.01	5,575.30	83,945
2024-05-24	6,298.27	6,308.14	6,219.29	6,298.27	5,557.88	77,574
2024-05-23	6,347.63	6,347.63	6,268.65	6,288.39	5,549.17	49,248
2024-05-22	6,248.91	6,298.27	6,239.03	6,298.27	5,557.88	77,553
2024-05-21	6,357.50	6,357.50	6,219.29	6,239.03	5,505.61	215,239
2024-05-20	6,377.24	6,387.11	6,298.27	6,308.14	5,566.59	118,230
2024-05-17	6,387.11	6,387.11	6,308.14	6,357.50	5,610.15	70,998
2024-05-16	6,367.37	6,387.11	6,327.88	6,357.50	5,610.15	58,017
2024-05-14	6,288.39	6,396.98	6,288.39	6,347.63	5,601.44	78,087
2024-05-13	6,318.01	6,367.37	6,288.39	6,318.01	5,575.30	88,632
2024-05-10	6,318.01	6,387.11	6,258.78	6,298.27	5,557.88	128,242
2024-05-09	6,268.65	6,357.50	6,239.03	6,288.39	5,549.17	123,658
2024-05-08	6,248.91	6,278.52	6,219.29	6,258.78	5,523.04	90,682
2024-05-07	6,268.65	6,318.01	6,229.16	6,248.91	5,514.32	79,886
2024-05-03	6,219.29	6,268.65	6,199.55	6,268.65	5,531.75	80,693
2024-05-02	6,248.91	6,248.91	6,189.67	6,219.29	5,488.19	61,083
2024-04-30	6,160.06	6,248.91	6,130.44	6,248.91	5,514.32	93,784
2024-04-29	6,209.42	6,219.29	6,140.32	6,169.93	5,444.63	63,805

← NewerPage 10 of 21 · 1,224 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.