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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 293940.KO stock page

Shinhan Alpha REIT Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-266,199.556,209.426,140.326,209.425,479.4849,376
2024-04-256,209.426,219.296,120.576,199.555,470.7763,903
2024-04-246,120.576,209.426,071.216,209.425,479.4881,016
2024-04-236,071.216,169.936,021.856,100.835,383.65102,427
2024-04-225,942.886,071.215,942.886,071.215,357.52167,381
2024-04-195,972.495,972.495,913.265,942.885,244.27125,856
2024-04-185,933.015,982.375,903.395,933.015,235.56128,979
2024-04-176,071.216,071.215,913.265,923.135,226.85210,899
2024-04-166,219.296,229.166,002.116,041.605,331.38188,281
2024-04-156,219.296,239.036,150.196,209.425,479.4878,766
2024-04-126,160.066,278.526,150.196,278.525,540.46201,320
2024-04-116,130.446,179.806,081.086,169.935,444.63152,132
2024-04-096,387.116,387.116,199.556,219.295,488.19207,080
2024-04-086,416.736,446.346,318.016,347.635,601.44142,200
2024-04-056,564.816,564.816,416.736,416.735,662.42122,602
2024-04-046,545.066,584.556,505.586,535.195,766.95101,013
2024-04-036,554.936,584.556,456.226,584.555,810.5180,151
2024-04-026,466.096,554.936,416.736,554.935,784.38157,120
2024-04-016,475.966,584.556,396.986,436.475,679.84233,991
2024-03-296,633.916,703.016,525.326,545.065,775.67168,383
2024-03-286,466.096,633.916,327.886,633.915,854.07953,597
2024-03-276,989.307,028.796,890.586,999.175,617.12345,485
2024-03-267,028.797,028.796,920.196,939.945,569.58156,555
2024-03-256,959.686,969.556,870.846,969.555,593.35305,487
2024-03-226,890.586,910.326,811.606,910.325,545.82180,895
2024-03-216,900.456,920.196,811.606,890.585,529.97185,885
2024-03-206,959.686,959.686,811.606,851.095,498.28215,195
2024-03-196,762.246,900.456,762.246,900.455,537.89288,239
2024-03-186,999.176,999.176,732.636,762.245,426.98208,046
2024-03-157,009.047,147.256,841.226,939.945,569.582,588,009
2024-03-147,038.667,048.536,969.557,018.915,632.96412,921
2024-03-137,048.537,048.536,959.687,009.045,625.04317,564
2024-03-127,117.637,117.636,979.437,048.535,656.73381,398
2024-03-117,107.767,147.257,068.277,117.635,712.19313,850
2024-03-087,157.127,157.127,058.407,107.765,704.27280,613
2024-03-077,166.997,305.207,088.027,117.635,712.19446,232
2024-03-067,147.257,176.867,117.637,157.125,743.88410,763
2024-03-057,107.767,157.127,088.027,147.255,735.96463,961
2024-03-047,009.047,127.506,930.077,117.635,712.19377,584
2024-02-296,821.487,255.846,801.737,078.155,680.501,330,824
2024-02-286,791.866,811.606,752.376,791.865,450.74129,604
2024-02-276,772.126,791.866,693.146,791.865,450.74112,511
2024-02-266,673.406,831.356,673.406,772.125,434.90244,758
2024-02-236,703.016,772.126,633.916,762.245,426.98181,149
2024-02-226,732.636,762.246,703.016,712.895,387.36109,544
2024-02-216,752.376,781.996,693.146,732.635,403.21201,383
2024-02-206,614.176,851.096,614.176,742.505,411.13515,904
2024-02-196,466.096,633.916,456.226,614.175,308.14278,420
2024-02-166,436.476,466.096,396.986,456.225,181.38131,093
2024-02-156,446.346,466.096,426.606,436.475,165.5373,378
2024-02-146,456.226,466.096,406.866,446.345,173.45135,417
2024-02-136,485.836,485.836,416.736,456.225,181.38178,682
2024-02-086,466.096,505.586,426.606,485.835,205.14130,779
2024-02-076,466.096,475.966,406.866,475.965,197.22102,508
2024-02-066,436.476,495.706,416.736,456.225,181.38172,135
2024-02-056,367.376,446.346,367.376,436.475,165.53120,166
2024-02-026,446.346,456.226,347.636,367.375,110.07284,137
2024-02-016,436.476,446.346,396.986,446.345,173.45107,284
2024-01-316,426.606,426.606,377.246,416.735,149.69120,105
2024-01-306,387.116,456.226,387.116,436.475,165.53118,139
← NewerPage 11 of 21 · 1,227 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.