Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,745.44 | 5,755.31 | 5,626.98 | 5,725.70 | 4,455.68 | 81,051 |
| 2023-05-03 | 5,666.46 | 5,755.31 | 5,666.46 | 5,745.44 | 4,471.04 | 100,340 |
| 2023-05-02 | 5,735.57 | 5,794.80 | 5,646.72 | 5,725.70 | 4,455.68 | 113,113 |
| 2023-04-28 | 5,676.34 | 5,794.80 | 5,656.59 | 5,794.80 | 4,509.45 | 193,004 |
| 2023-04-27 | 5,725.70 | 5,725.70 | 5,577.62 | 5,676.34 | 4,417.27 | 115,254 |
| 2023-04-26 | 5,646.72 | 5,725.70 | 5,597.36 | 5,725.70 | 4,455.68 | 174,515 |
| 2023-04-25 | 5,498.64 | 5,666.46 | 5,429.54 | 5,666.46 | 4,409.58 | 431,582 |
| 2023-04-24 | 5,528.26 | 5,617.11 | 5,380.18 | 5,459.16 | 4,248.26 | 169,597 |
| 2023-04-21 | 5,617.11 | 5,617.11 | 5,478.90 | 5,528.26 | 4,302.03 | 153,101 |
| 2023-04-20 | 5,567.75 | 5,636.85 | 5,488.77 | 5,607.23 | 4,363.49 | 163,319 |
| 2023-04-19 | 5,686.21 | 5,765.18 | 5,498.64 | 5,587.49 | 4,348.13 | 314,909 |
| 2023-04-18 | 5,557.87 | 5,814.54 | 5,538.13 | 5,745.44 | 4,471.04 | 368,128 |
| 2023-04-17 | 5,449.28 | 5,577.62 | 5,222.23 | 5,577.62 | 4,340.44 | 602,925 |
| 2023-04-14 | 5,498.64 | 5,626.98 | 5,488.77 | 5,498.64 | 4,278.99 | 389,022 |
| 2023-04-13 | 5,469.03 | 5,676.34 | 5,469.03 | 5,498.64 | 4,278.99 | 271,674 |
| 2023-04-12 | 5,380.18 | 5,548.00 | 5,360.44 | 5,459.16 | 4,248.26 | 255,401 |
| 2023-04-11 | 5,370.31 | 5,390.05 | 5,301.20 | 5,370.31 | 4,179.12 | 415,561 |
| 2023-04-10 | 5,311.08 | 5,390.05 | 5,271.59 | 5,340.69 | 4,156.07 | 481,640 |
| 2023-04-07 | 5,429.54 | 5,429.54 | 5,251.85 | 5,291.33 | 4,117.66 | 359,295 |
| 2023-04-06 | 5,498.64 | 5,498.64 | 5,311.08 | 5,380.18 | 4,186.80 | 360,387 |
| 2023-04-05 | 5,557.87 | 5,577.62 | 5,419.67 | 5,498.64 | 4,278.99 | 150,269 |
| 2023-04-04 | 5,557.87 | 5,607.23 | 5,498.64 | 5,557.87 | 4,325.08 | 86,174 |
| 2023-04-03 | 5,459.16 | 5,567.75 | 5,439.41 | 5,557.87 | 4,325.08 | 170,416 |
| 2023-03-31 | 5,459.16 | 5,508.51 | 5,390.05 | 5,429.54 | 4,225.21 | 104,475 |
| 2023-03-30 | 5,478.90 | 5,478.90 | 5,390.05 | 5,419.67 | 4,217.53 | 285,192 |
| 2023-03-29 | 5,597.36 | 5,636.85 | 5,557.87 | 5,587.49 | 4,202.16 | 152,914 |
| 2023-03-28 | 5,587.49 | 5,617.11 | 5,528.26 | 5,567.75 | 4,187.32 | 128,965 |
| 2023-03-27 | 5,814.54 | 5,834.29 | 5,557.87 | 5,567.75 | 4,187.32 | 154,550 |
| 2023-03-24 | 5,873.77 | 5,923.13 | 5,715.82 | 5,814.54 | 4,372.92 | 146,800 |
| 2023-03-23 | 5,923.13 | 5,923.13 | 5,775.06 | 5,863.90 | 4,410.04 | 111,514 |
| 2023-03-22 | 6,041.60 | 6,041.60 | 5,873.77 | 5,923.13 | 4,454.59 | 137,570 |
| 2023-03-21 | 6,021.85 | 6,061.34 | 5,982.37 | 6,002.11 | 4,513.99 | 47,077 |
| 2023-03-20 | 6,110.70 | 6,169.93 | 5,952.75 | 6,002.11 | 4,513.99 | 154,702 |
| 2023-03-17 | 6,318.01 | 6,347.63 | 6,130.44 | 6,169.93 | 4,640.20 | 212,360 |
| 2023-03-16 | 6,387.11 | 6,387.11 | 6,258.78 | 6,318.01 | 4,751.56 | 88,999 |
| 2023-03-15 | 6,345.77 | 6,375.10 | 6,257.77 | 6,355.54 | 4,779.79 | 110,372 |
| 2023-03-14 | 6,345.77 | 6,355.54 | 6,296.88 | 6,335.99 | 4,765.09 | 74,886 |
| 2023-03-13 | 6,238.21 | 6,375.10 | 6,238.21 | 6,345.77 | 4,772.44 | 50,242 |
| 2023-03-10 | 6,257.77 | 6,404.43 | 6,218.66 | 6,326.21 | 4,757.73 | 71,574 |
| 2023-03-09 | 6,247.99 | 6,257.77 | 6,208.88 | 6,257.77 | 4,706.26 | 32,312 |
| 2023-03-08 | 6,247.99 | 6,267.55 | 6,159.99 | 6,267.55 | 4,713.61 | 100,918 |
| 2023-03-07 | 6,345.77 | 6,365.32 | 6,228.43 | 6,257.77 | 4,706.26 | 121,057 |
| 2023-03-06 | 6,365.32 | 6,394.66 | 6,316.43 | 6,355.54 | 4,779.79 | 95,239 |
| 2023-03-03 | 6,511.99 | 6,531.54 | 6,316.43 | 6,394.66 | 4,809.21 | 229,031 |
| 2023-03-02 | 6,453.32 | 6,609.77 | 6,453.32 | 6,590.21 | 4,956.28 | 71,495 |
| 2023-02-28 | 6,482.66 | 6,551.10 | 6,414.21 | 6,551.10 | 4,926.86 | 48,174 |
| 2023-02-27 | 6,502.21 | 6,502.21 | 6,404.43 | 6,472.88 | 4,868.03 | 46,486 |
| 2023-02-24 | 6,404.43 | 6,502.21 | 6,404.43 | 6,502.21 | 4,890.10 | 80,918 |
| 2023-02-23 | 6,453.32 | 6,502.21 | 6,355.54 | 6,453.32 | 4,853.33 | 101,974 |
| 2023-02-22 | 6,511.99 | 6,541.32 | 6,423.99 | 6,453.32 | 4,853.33 | 59,521 |
| 2023-02-21 | 6,560.88 | 6,560.88 | 6,453.32 | 6,531.54 | 4,912.16 | 60,629 |
| 2023-02-20 | 6,599.99 | 6,599.99 | 6,502.21 | 6,521.77 | 4,904.80 | 63,630 |
| 2023-02-17 | 6,609.77 | 6,609.77 | 6,521.77 | 6,599.99 | 4,963.63 | 43,365 |
| 2023-02-16 | 6,668.43 | 6,668.43 | 6,560.88 | 6,580.43 | 4,948.92 | 91,165 |
| 2023-02-15 | 6,687.99 | 6,687.99 | 6,541.32 | 6,648.88 | 5,000.40 | 61,920 |
| 2023-02-14 | 6,707.54 | 6,707.54 | 6,599.99 | 6,648.88 | 5,000.40 | 51,548 |
| 2023-02-13 | 6,717.32 | 6,717.32 | 6,570.66 | 6,678.21 | 5,022.46 | 98,827 |
| 2023-02-10 | 6,707.54 | 6,717.32 | 6,629.32 | 6,717.32 | 5,051.87 | 50,989 |
| 2023-02-09 | 6,805.32 | 6,805.32 | 6,668.43 | 6,717.32 | 5,051.87 | 87,382 |
| 2023-02-08 | 6,805.32 | 6,893.32 | 6,736.88 | 6,795.54 | 5,110.70 | 65,689 |
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.