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
2023-08-016,100.836,140.326,041.606,140.324,778.33100,918
2023-07-316,061.346,100.835,992.246,100.834,747.60113,082
2023-07-286,041.606,051.475,942.886,051.474,709.19172,298
2023-07-276,120.576,130.446,002.116,051.474,709.19144,327
2023-07-266,150.196,150.196,051.476,110.704,755.28129,914
2023-07-256,160.066,160.066,100.836,160.064,793.6987,546
2023-07-246,140.326,189.676,110.706,169.934,801.38105,633
2023-07-216,120.576,268.656,090.966,189.674,816.74183,180
2023-07-206,051.476,130.446,031.726,110.704,755.2892,413
2023-07-196,100.836,100.836,021.856,031.724,693.8272,997
2023-07-186,110.706,110.706,041.606,081.084,732.2452,852
2023-07-176,150.196,150.196,041.606,100.834,747.6067,193
2023-07-146,120.576,179.806,081.086,150.194,786.01139,312
2023-07-136,100.836,100.836,061.346,100.834,747.6056,596
2023-07-126,110.706,110.706,011.986,081.084,732.24100,860
2023-07-116,081.086,090.966,031.726,081.084,732.2456,537
2023-07-106,150.196,150.196,011.986,090.964,739.9237,226
2023-07-076,140.326,150.196,021.856,090.964,739.92112,814
2023-07-066,140.326,140.326,061.346,140.324,778.33374,597
2023-07-056,160.066,160.066,110.706,140.324,778.3363,894
2023-07-046,169.936,169.936,110.706,160.064,793.6953,935
2023-07-036,169.936,169.936,120.576,169.934,801.3877,246
2023-06-306,081.086,130.446,071.216,130.444,770.6573,374
2023-06-296,061.346,100.835,972.496,081.084,732.24115,304
2023-06-286,110.706,110.706,021.856,061.344,716.8766,999
2023-06-276,110.706,110.705,992.246,061.344,716.87100,382
2023-06-266,021.856,081.085,992.246,061.344,716.8796,385
2023-06-236,061.346,061.345,913.266,051.474,709.19154,922
2023-06-226,021.856,061.345,982.376,061.344,716.8789,539
2023-06-216,041.606,041.605,982.376,021.854,686.1477,595
2023-06-206,021.856,061.345,962.626,021.854,686.1461,200
2023-06-196,041.606,061.345,913.266,021.854,686.14113,113
2023-06-166,110.706,150.196,041.606,041.604,701.51139,707
2023-06-156,160.066,160.066,021.856,110.704,755.28150,661
2023-06-146,189.676,189.676,100.836,160.064,793.69114,886
2023-06-136,150.196,199.556,140.326,169.934,801.3894,017
2023-06-126,160.066,209.426,130.446,199.554,824.42110,461
2023-06-096,189.676,189.676,090.966,179.804,809.06136,412
2023-06-086,239.036,239.036,110.706,189.674,816.74120,184
2023-06-076,248.916,258.786,189.676,239.034,855.1579,438
2023-06-056,239.036,239.036,110.706,219.294,839.79157,908
2023-06-026,160.066,179.806,071.216,169.934,801.3887,515
2023-06-016,189.676,229.166,081.086,120.574,762.96223,889
2023-05-316,258.786,288.396,130.446,219.294,839.79201,450
2023-05-306,199.556,268.656,130.446,258.784,870.52172,786
2023-05-266,150.196,199.556,150.196,199.554,824.42155,901
2023-05-256,130.446,209.426,100.836,150.194,786.01279,131
2023-05-246,090.966,130.446,081.086,120.574,762.96101,873
2023-05-236,110.706,110.706,061.346,110.704,755.28122,610
2023-05-226,081.086,100.836,041.606,100.834,747.60136,671
2023-05-196,061.346,071.216,021.856,071.214,724.55160,367
2023-05-185,962.626,061.345,962.626,061.344,716.87148,901
2023-05-176,041.606,051.475,952.756,002.114,670.78181,045
2023-05-166,021.856,041.605,913.266,041.604,701.51230,753
2023-05-155,824.425,982.375,745.445,962.624,640.05380,104
2023-05-125,705.955,863.905,705.955,863.904,563.23227,550
2023-05-115,498.645,804.675,498.645,725.704,455.68711,828
2023-05-105,715.825,715.825,587.495,597.364,355.81346,950
2023-05-095,715.825,735.575,656.595,715.824,447.99201,445
2023-05-085,775.065,794.805,686.215,715.824,447.99141,963
← NewerPage 14 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.