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
2023-02-076,893.326,893.326,766.216,824.885,132.7669,529
2023-02-067,000.887,000.886,834.666,912.885,198.9458,184
2023-02-036,981.327,000.886,648.886,991.105,257.77139,499
2023-02-026,942.217,000.886,903.106,991.105,257.7775,481
2023-02-016,942.217,049.776,883.546,922.665,206.3077,278
2023-01-317,000.887,000.886,912.886,981.325,250.4275,771
2023-01-307,030.217,039.996,951.997,000.885,265.1384,729
2023-01-277,030.217,059.546,951.997,030.215,287.1975,640
2023-01-267,030.217,030.216,942.217,020.435,279.8376,172
2023-01-256,951.997,059.546,922.667,020.435,279.8370,707
2023-01-206,844.436,942.216,766.216,932.435,213.6573,246
2023-01-196,854.216,854.216,805.326,844.435,147.4772,791
2023-01-186,844.436,912.886,775.996,854.215,154.8273,807
2023-01-176,863.996,863.996,775.996,834.665,140.1242,079
2023-01-166,785.776,844.436,756.436,844.435,147.4771,651
2023-01-136,795.546,795.546,736.886,785.775,103.3536,119
2023-01-126,795.546,795.546,756.436,775.995,095.9929,949
2023-01-116,795.546,795.546,717.326,795.545,110.7031,552
2023-01-106,824.886,824.886,599.996,795.545,110.7072,151
2023-01-096,844.436,873.776,756.436,815.105,125.4171,825
2023-01-066,844.436,942.216,795.546,873.775,169.5354,207
2023-01-056,775.996,893.326,668.436,893.325,184.24137,500
2023-01-046,727.106,756.436,599.996,756.435,081.29267,155
2023-01-036,619.546,736.886,551.106,727.105,059.2385,769
2023-01-026,433.776,648.886,433.776,648.885,000.4096,981
2022-12-296,463.106,472.886,384.886,423.994,831.2726,686
2022-12-286,355.546,472.886,355.546,453.324,853.3336,408
2022-12-276,404.436,453.326,384.886,394.664,809.2145,006
2022-12-266,453.326,472.886,414.216,472.884,868.0348,839
2022-12-236,463.106,463.106,365.326,453.324,853.3360,565
2022-12-226,414.216,433.776,365.326,404.434,816.56100,074
2022-12-216,453.326,453.326,365.326,423.994,831.2747,563
2022-12-206,463.106,472.886,394.666,443.544,845.9758,542
2022-12-196,551.106,551.106,423.996,463.104,860.6863,437
2022-12-166,472.886,541.326,394.666,531.544,912.1688,241
2022-12-156,492.436,502.216,423.996,453.324,853.3370,407
2022-12-146,453.326,492.436,394.666,492.434,882.7472,151
2022-12-136,521.776,521.776,404.436,423.994,831.2738,943
2022-12-126,580.436,580.436,472.886,472.884,868.0333,128
2022-12-096,560.886,639.106,502.216,570.664,941.5786,809
2022-12-086,590.216,599.996,492.436,599.994,963.6343,063
2022-12-076,590.216,619.546,531.546,560.884,934.2232,009
2022-12-066,629.326,629.326,511.996,590.214,956.2854,821
2022-12-056,648.886,668.436,551.106,590.214,956.2861,837
2022-12-026,727.106,727.106,590.216,648.885,000.4054,992
2022-12-016,746.666,756.436,687.996,717.325,051.8750,638
2022-11-306,736.886,736.886,658.666,707.545,044.5235,635
2022-11-296,687.996,736.886,668.436,707.545,044.5230,300
2022-11-286,844.436,844.436,658.666,697.775,037.1798,122
2022-11-256,844.436,844.436,746.666,815.105,125.4140,016
2022-11-246,815.106,834.666,707.546,805.325,118.0564,297
2022-11-236,785.776,805.326,678.216,805.325,118.0584,774
2022-11-226,805.326,805.326,697.776,785.775,103.3542,349
2022-11-216,854.216,854.216,717.326,805.325,118.0538,770
2022-11-186,805.326,873.776,756.436,844.435,147.4741,973
2022-11-176,863.996,863.996,727.106,844.435,147.4742,882
2022-11-166,873.776,873.776,756.436,805.325,118.0578,838
2022-11-156,991.106,991.106,815.106,863.995,162.1872,946
2022-11-147,010.657,010.656,883.546,971.545,243.0653,149
2022-11-116,912.887,010.656,824.887,010.655,272.48131,672
← NewerPage 16 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.