Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 293940.KO stock page

Shinhan Alpha REIT Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-246,406.866,525.326,367.376,525.325,758.24270,774
2024-07-236,367.376,406.866,318.016,387.115,636.28169,123
2024-07-226,278.526,367.376,278.526,347.635,601.44172,899
2024-07-196,327.886,347.636,258.786,278.525,540.4699,603
2024-07-186,357.506,367.376,298.276,327.885,584.02198,937
2024-07-176,268.656,357.506,229.166,357.505,610.15284,889
2024-07-166,189.676,239.036,179.806,219.295,488.19214,781
2024-07-156,130.446,199.556,110.706,189.675,462.06164,366
2024-07-126,061.346,160.066,061.346,120.575,401.08186,214
2024-07-116,031.726,090.966,011.986,051.475,340.10149,806
2024-07-106,120.576,140.326,011.986,031.725,322.67205,973
2024-07-096,110.706,120.576,100.836,120.575,401.08175,131
2024-07-086,140.326,140.326,100.836,110.705,392.36111,635
2024-07-056,140.326,150.196,100.836,120.575,401.08147,437
2024-07-046,150.196,160.066,100.836,140.325,418.5095,323
2024-07-036,160.066,209.426,130.446,140.325,418.50116,953
2024-07-026,160.066,179.806,110.706,160.065,435.9291,412
2024-07-016,219.296,239.036,130.446,160.065,435.92133,843
2024-06-286,219.296,248.916,189.676,219.295,488.19110,425
2024-06-276,169.936,248.916,130.446,209.425,479.48148,487
2024-06-266,120.576,169.936,071.216,169.935,444.63107,138
2024-06-256,130.446,130.446,071.216,110.705,392.3698,739
2024-06-246,130.446,130.446,041.606,071.215,357.52110,657
2024-06-215,962.626,110.705,923.136,110.705,392.36123,850
2024-06-205,982.375,982.375,913.265,952.755,252.98200,259
2024-06-196,011.986,011.985,942.885,952.755,252.98171,850
2024-06-186,130.446,130.445,962.626,011.985,305.25175,538
2024-06-176,031.726,120.575,992.246,031.725,322.67123,460
2024-06-146,071.216,110.706,021.856,031.725,322.67162,837
2024-06-136,179.806,189.676,061.346,071.215,357.52173,730
2024-06-126,248.916,248.916,120.576,130.445,409.79142,818
2024-06-116,278.526,288.396,169.936,219.295,488.19106,953
2024-06-106,199.556,239.036,140.326,229.165,496.9089,645
2024-06-076,199.556,199.556,150.196,189.675,462.0684,768
2024-06-056,219.296,219.296,150.196,169.935,444.6366,043
2024-06-046,219.296,239.036,179.806,179.805,453.3436,618
2024-06-036,288.396,288.396,169.936,219.295,488.19105,206
2024-05-316,278.526,278.526,209.426,229.165,496.9048,395
2024-05-306,209.426,278.526,199.556,278.525,540.4646,693
2024-05-296,308.146,308.146,179.806,209.425,479.48111,050
2024-05-286,327.886,337.756,239.036,298.275,557.8884,324
2024-05-276,318.016,347.636,268.656,318.015,575.3083,945
2024-05-246,298.276,308.146,219.296,298.275,557.8877,574
2024-05-236,347.636,347.636,268.656,288.395,549.1749,248
2024-05-226,248.916,298.276,239.036,298.275,557.8877,553
2024-05-216,357.506,357.506,219.296,239.035,505.61215,239
2024-05-206,377.246,387.116,298.276,308.145,566.59118,230
2024-05-176,387.116,387.116,308.146,357.505,610.1570,998
2024-05-166,367.376,387.116,327.886,357.505,610.1558,017
2024-05-146,288.396,396.986,288.396,347.635,601.4478,087
2024-05-136,318.016,367.376,288.396,318.015,575.3088,632
2024-05-106,318.016,387.116,258.786,298.275,557.88128,242
2024-05-096,268.656,357.506,239.036,288.395,549.17123,658
2024-05-086,248.916,278.526,219.296,258.785,523.0490,682
2024-05-076,268.656,318.016,229.166,248.915,514.3279,886
2024-05-036,219.296,268.656,199.556,268.655,531.7580,693
2024-05-026,248.916,248.916,189.676,219.295,488.1961,083
2024-04-306,160.066,248.916,130.446,248.915,514.3293,784
2024-04-296,209.426,219.296,140.326,169.935,444.6363,805
2024-04-266,199.556,209.426,140.326,209.425,479.4849,376
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-11182.0000 KRW
2025-12-12179.0000 KRW
2025-03-28173.0000 KRW
2024-09-27175.0000 KRW
2024-03-28633.7753 KRW
2023-09-26183.6172 KRW
2023-03-30187.5659 KRW
2022-09-29186.5825 KRW
2022-03-30183.7120 KRW
2021-09-29169.0325 KRW
2021-03-30156.6177 KRW
2020-09-28146.1128 KRW
2020-03-30143.2480 KRW
2019-09-27133.6981 KRW
2019-03-28130.8331 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.