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
2024-01-296,446.346,456.226,387.116,416.735,149.6978,796
2024-01-266,456.226,456.226,406.866,436.475,165.5359,762
2024-01-256,456.226,466.096,367.376,446.345,173.45149,658
2024-01-246,495.706,495.706,387.116,446.345,173.45108,201
2024-01-236,466.096,485.836,436.476,466.095,189.3054,849
2024-01-226,426.606,505.586,396.986,466.095,189.30141,407
2024-01-196,416.736,564.816,387.116,416.735,149.6986,066
2024-01-186,367.376,446.346,367.376,416.735,149.6969,177
2024-01-176,446.346,475.966,367.376,416.735,149.69106,877
2024-01-166,387.116,456.226,377.246,446.345,173.45316,230
2024-01-156,436.476,446.346,367.376,396.985,133.8476,758
2024-01-126,485.836,495.706,377.246,436.475,165.5366,761
2024-01-116,545.066,554.936,436.476,446.345,173.45142,027
2024-01-106,525.326,545.066,456.226,545.065,252.6893,313
2024-01-096,495.706,545.066,466.096,525.325,236.83148,365
2024-01-086,466.096,515.456,416.736,495.705,213.07105,362
2024-01-056,426.606,466.096,387.116,466.095,189.3085,337
2024-01-046,406.866,495.706,387.116,436.475,165.53176,057
2024-01-036,377.246,426.606,357.506,387.115,125.9280,987
2024-01-026,318.016,466.096,318.016,416.735,149.69163,530
2023-12-286,367.376,396.986,298.276,318.015,070.46147,419
2023-12-276,347.636,387.116,308.146,387.115,125.9260,563
2023-12-266,396.986,426.606,327.886,337.755,086.30110,777
2023-12-226,357.506,406.866,337.756,396.985,133.8477,046
2023-12-216,327.886,377.246,318.016,357.505,102.1560,851
2023-12-206,327.886,387.116,298.276,347.635,094.23123,923
2023-12-196,377.246,396.986,327.886,347.635,094.23121,316
2023-12-186,475.966,475.966,327.886,387.115,125.92166,255
2023-12-156,564.816,584.556,475.966,475.965,197.22228,651
2023-12-146,495.706,564.816,495.706,564.815,268.52140,521
2023-12-136,505.586,525.326,466.096,515.455,228.9154,105
2023-12-126,554.936,554.936,456.226,505.585,220.9957,226
2023-12-116,564.816,564.816,475.966,515.455,228.9176,761
2023-12-086,515.456,554.936,475.966,554.935,260.6088,665
2023-12-076,475.966,525.326,456.226,515.455,228.91137,214
2023-12-066,416.736,485.836,406.866,485.835,205.14179,370
2023-12-056,367.376,416.736,357.506,406.865,141.76139,106
2023-12-046,377.246,406.866,327.886,396.985,133.8486,011
2023-12-016,396.986,406.866,308.146,367.375,110.0780,886
2023-11-306,426.606,426.606,318.016,377.245,118.00158,515
2023-11-296,446.346,446.346,367.376,416.735,149.69136,097
2023-11-286,436.476,485.836,396.986,426.605,157.61151,158
2023-11-276,416.736,436.476,377.246,436.475,165.53115,839
2023-11-246,387.116,406.866,308.146,406.865,141.76190,046
2023-11-236,160.066,347.636,110.706,327.885,078.38284,169
2023-11-226,150.196,160.066,110.706,150.194,935.7838,392
2023-11-216,160.066,160.066,110.706,140.324,927.8589,215
2023-11-206,140.326,189.676,090.966,150.194,935.78121,609
2023-11-176,100.836,110.706,071.216,090.964,888.2473,560
2023-11-166,140.326,140.326,081.086,110.704,904.0982,890
2023-11-156,169.936,179.806,120.576,130.444,919.93119,837
2023-11-146,130.446,160.066,120.576,160.064,943.7064,929
2023-11-136,120.576,160.066,110.706,150.194,935.7861,642
2023-11-106,160.066,160.066,110.706,150.194,935.7848,921
2023-11-096,130.446,179.806,110.706,160.064,943.70131,819
2023-11-086,110.706,120.576,071.216,120.574,912.0154,660
2023-11-076,120.576,140.326,051.476,100.834,896.16104,577
2023-11-066,100.836,130.446,041.606,120.574,912.01132,380
2023-11-036,011.986,061.345,992.246,061.344,864.4766,888
2023-11-026,051.476,061.345,972.496,021.854,832.7874,813
← NewerPage 12 of 21 · 1,223 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.