Shinhan Alpha REIT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6,061.34	6,061.34	6,011.98	6,041.60	4,848.63	20,197
2023-10-31	6,011.98	6,051.47	5,962.62	6,051.47	4,856.55	82,681
2023-10-30	6,011.98	6,021.85	5,982.37	6,011.98	4,824.86	30,543
2023-10-27	5,992.24	6,031.72	5,933.01	6,011.98	4,824.86	62,453
2023-10-26	6,061.34	6,061.34	5,952.75	6,002.11	4,816.94	101,624
2023-10-25	6,021.85	6,061.34	6,011.98	6,061.34	4,864.47	29,600
2023-10-24	6,011.98	6,051.47	5,942.88	6,051.47	4,856.55	58,324
2023-10-23	6,021.85	6,051.47	5,873.77	6,011.98	4,824.86	119,219
2023-10-20	6,031.72	6,061.34	5,962.62	6,011.98	4,824.86	73,443
2023-10-19	6,110.70	6,110.70	5,992.24	6,031.72	4,840.70	53,316
2023-10-18	6,081.08	6,100.83	6,011.98	6,100.83	4,896.16	30,437
2023-10-17	6,120.57	6,120.57	6,051.47	6,081.08	4,880.32	28,912
2023-10-16	5,992.24	6,209.42	5,992.24	6,061.34	4,864.47	77,824
2023-10-13	6,061.34	6,061.34	5,982.37	6,041.60	4,848.63	54,577
2023-10-12	6,071.21	6,071.21	5,992.24	6,061.34	4,864.47	62,400
2023-10-11	5,972.49	6,061.34	5,972.49	6,061.34	4,864.47	61,112
2023-10-10	6,031.72	6,031.72	5,982.37	6,011.98	4,824.86	30,769
2023-10-06	6,021.85	6,051.47	5,972.49	6,031.72	4,840.70	42,561
2023-10-05	6,021.85	6,041.60	5,933.01	6,031.72	4,840.70	98,406
2023-10-04	5,942.88	6,021.85	5,883.65	6,021.85	4,832.78	121,838
2023-09-27	6,011.98	6,081.08	5,923.13	6,051.47	4,856.55	125,185
2023-09-26	5,982.37	6,002.11	5,873.77	6,002.11	4,816.94	199,408
2023-09-25	6,130.44	6,130.44	6,021.85	6,051.47	4,709.19	208,101
2023-09-22	6,160.06	6,160.06	6,081.08	6,100.83	4,747.60	111,638
2023-09-21	6,130.44	6,199.55	6,130.44	6,160.06	4,793.69	134,547
2023-09-20	6,120.57	6,189.67	6,110.70	6,189.67	4,816.74	168,122
2023-09-19	6,120.57	6,160.06	6,090.96	6,160.06	4,793.69	94,968
2023-09-18	6,120.57	6,150.19	6,090.96	6,140.32	4,778.33	76,258
2023-09-15	6,071.21	6,130.44	6,061.34	6,110.70	4,755.28	108,816
2023-09-14	6,120.57	6,120.57	6,061.34	6,071.21	4,724.55	49,414
2023-09-13	6,120.57	6,150.19	6,021.85	6,120.57	4,762.96	67,074
2023-09-12	6,130.44	6,150.19	6,051.47	6,120.57	4,762.96	84,437
2023-09-11	6,169.93	6,169.93	6,120.57	6,150.19	4,786.01	36,418
2023-09-08	6,169.93	6,179.80	6,120.57	6,169.93	4,801.38	65,776
2023-09-07	6,199.55	6,199.55	6,130.44	6,189.67	4,816.74	76,635
2023-09-06	6,130.44	6,209.42	6,130.44	6,189.67	4,816.74	66,382
2023-09-05	6,140.32	6,209.42	6,090.96	6,209.42	4,832.10	62,959
2023-09-04	6,140.32	6,189.67	6,120.57	6,189.67	4,816.74	32,237
2023-09-01	6,140.32	6,189.67	6,140.32	6,169.93	4,801.38	52,858
2023-08-31	6,100.83	6,209.42	6,041.60	6,140.32	4,778.33	83,519
2023-08-30	6,100.83	6,110.70	6,051.47	6,090.96	4,739.92	86,692
2023-08-29	6,002.11	6,100.83	5,972.49	6,071.21	4,724.55	96,927
2023-08-28	5,982.37	6,021.85	5,942.88	6,011.98	4,678.46	1,100,097
2023-08-25	5,942.88	5,982.37	5,903.39	5,982.37	4,655.41	64,657
2023-08-24	5,962.62	5,962.62	5,893.52	5,942.88	4,624.69	45,747
2023-08-23	5,873.77	5,942.88	5,873.77	5,933.01	4,617.00	47,294
2023-08-22	5,923.13	5,923.13	5,834.29	5,923.13	4,609.32	47,958
2023-08-21	5,923.13	5,923.13	5,854.03	5,903.39	4,593.96	35,415
2023-08-18	5,933.01	5,933.01	5,775.06	5,913.26	4,601.64	89,244
2023-08-17	5,883.65	5,883.65	5,765.18	5,854.03	4,555.55	118,001
2023-08-16	5,913.26	5,913.26	5,775.06	5,883.65	4,578.59	130,518
2023-08-14	5,923.13	5,923.13	5,784.93	5,913.26	4,601.64	123,688
2023-08-11	6,021.85	6,021.85	5,863.90	5,923.13	4,609.32	247,480
2023-08-10	6,150.19	6,150.19	5,893.52	6,031.72	4,693.82	338,875
2023-08-09	6,120.57	6,248.91	5,982.37	6,160.06	4,793.69	539,165
2023-08-08	6,110.70	6,110.70	5,992.24	6,061.34	4,716.87	122,677
2023-08-07	6,130.44	6,130.44	6,031.72	6,100.83	4,747.60	107,511
2023-08-04	6,160.06	6,160.06	6,071.21	6,130.44	4,770.65	108,280
2023-08-03	6,140.32	6,169.93	6,090.96	6,160.06	4,793.69	86,314
2023-08-02	6,100.83	6,140.32	6,090.96	6,140.32	4,778.33	70,150

← NewerPage 13 of 21 · 1,227 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.