Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,746.66 | 6,893.32 | 6,609.77 | 6,893.32 | 5,184.24 | 86,455 |
| 2022-11-09 | 6,658.66 | 6,756.43 | 6,609.77 | 6,746.66 | 5,073.93 | 59,506 |
| 2022-11-08 | 6,746.66 | 6,766.21 | 6,619.54 | 6,619.54 | 4,978.34 | 50,576 |
| 2022-11-07 | 6,658.66 | 6,746.66 | 6,560.88 | 6,736.88 | 5,066.58 | 111,427 |
| 2022-11-04 | 6,717.32 | 6,717.32 | 6,463.10 | 6,668.43 | 5,015.11 | 87,659 |
| 2022-11-03 | 6,599.99 | 6,687.99 | 6,384.88 | 6,668.43 | 5,015.11 | 97,930 |
| 2022-11-02 | 6,981.32 | 6,981.32 | 6,316.43 | 6,590.21 | 4,956.28 | 330,654 |
| 2022-11-01 | 7,098.65 | 7,098.65 | 6,903.10 | 6,942.21 | 5,221.00 | 116,989 |
| 2022-10-31 | 6,873.77 | 7,137.77 | 6,727.10 | 7,088.88 | 5,331.31 | 204,285 |
| 2022-10-28 | 6,932.43 | 6,932.43 | 6,717.32 | 6,873.77 | 5,169.53 | 58,846 |
| 2022-10-27 | 6,687.99 | 6,844.43 | 6,511.99 | 6,824.88 | 5,132.76 | 55,189 |
| 2022-10-26 | 6,707.54 | 6,746.66 | 6,551.10 | 6,648.88 | 5,000.40 | 73,319 |
| 2022-10-25 | 6,746.66 | 6,746.66 | 6,541.32 | 6,648.88 | 5,000.40 | 32,372 |
| 2022-10-24 | 6,590.21 | 6,697.77 | 6,521.77 | 6,658.66 | 5,007.75 | 42,072 |
| 2022-10-21 | 6,541.32 | 6,639.10 | 6,326.21 | 6,590.21 | 4,956.28 | 103,708 |
| 2022-10-20 | 6,453.32 | 6,619.54 | 6,032.88 | 6,541.32 | 4,919.51 | 260,406 |
| 2022-10-19 | 6,590.21 | 6,590.21 | 6,355.54 | 6,453.32 | 4,853.33 | 224,004 |
| 2022-10-18 | 6,502.21 | 6,570.66 | 6,355.54 | 6,502.21 | 4,890.10 | 252,531 |
| 2022-10-17 | 6,707.54 | 6,707.54 | 6,394.66 | 6,453.32 | 4,853.33 | 226,164 |
| 2022-10-14 | 6,795.54 | 6,795.54 | 6,521.77 | 6,756.43 | 5,081.29 | 103,715 |
| 2022-10-13 | 7,010.65 | 7,088.88 | 6,482.66 | 6,795.54 | 5,110.70 | 230,580 |
| 2022-10-12 | 7,010.65 | 7,069.32 | 6,795.54 | 7,010.65 | 5,272.48 | 88,893 |
| 2022-10-11 | 7,352.88 | 7,352.88 | 7,010.65 | 7,010.65 | 5,272.48 | 116,119 |
| 2022-10-07 | 7,313.77 | 7,343.10 | 7,225.77 | 7,323.54 | 5,507.79 | 80,384 |
| 2022-10-06 | 7,372.43 | 7,372.43 | 7,206.21 | 7,323.54 | 5,507.79 | 58,784 |
| 2022-10-05 | 7,499.54 | 7,499.54 | 7,264.88 | 7,372.43 | 5,544.56 | 172,512 |
| 2022-10-04 | 7,509.32 | 7,519.10 | 7,333.32 | 7,460.43 | 5,610.74 | 64,684 |
| 2022-09-30 | 7,489.77 | 7,489.77 | 7,245.32 | 7,450.65 | 5,603.39 | 201,255 |
| 2022-09-29 | 7,499.54 | 7,577.77 | 7,440.88 | 7,509.32 | 5,647.51 | 96,466 |
| 2022-09-28 | 7,783.10 | 7,783.10 | 7,499.54 | 7,587.54 | 5,566.01 | 131,779 |
| 2022-09-27 | 7,812.43 | 7,812.43 | 7,587.54 | 7,695.10 | 5,644.91 | 104,392 |
| 2022-09-26 | 7,792.88 | 7,802.65 | 7,391.99 | 7,792.88 | 5,716.64 | 198,775 |
| 2022-09-23 | 7,812.43 | 7,822.21 | 7,773.32 | 7,822.21 | 5,738.16 | 78,886 |
| 2022-09-22 | 7,812.43 | 7,812.43 | 7,773.32 | 7,792.88 | 5,716.64 | 74,455 |
| 2022-09-21 | 7,812.43 | 7,812.43 | 7,724.43 | 7,812.43 | 5,730.99 | 52,403 |
| 2022-09-20 | 7,783.10 | 7,822.21 | 7,734.21 | 7,822.21 | 5,738.16 | 27,709 |
| 2022-09-19 | 7,871.10 | 7,871.10 | 7,724.43 | 7,783.10 | 5,709.47 | 130,515 |
| 2022-09-16 | 7,841.76 | 7,851.54 | 7,704.88 | 7,704.88 | 5,652.09 | 1,565,379 |
| 2022-09-15 | 7,831.99 | 7,861.32 | 7,783.10 | 7,841.76 | 5,752.50 | 146,627 |
| 2022-09-14 | 7,773.32 | 7,861.32 | 7,773.32 | 7,831.99 | 5,745.33 | 201,469 |
| 2022-09-13 | 7,812.43 | 7,812.43 | 7,783.10 | 7,802.65 | 5,723.81 | 184,451 |
| 2022-09-08 | 7,831.99 | 7,831.99 | 7,753.76 | 7,792.88 | 5,716.64 | 74,870 |
| 2022-09-07 | 7,822.21 | 7,822.21 | 7,734.21 | 7,792.88 | 5,716.64 | 87,385 |
| 2022-09-06 | 7,753.76 | 7,812.43 | 7,714.65 | 7,783.10 | 5,709.47 | 72,252 |
| 2022-09-05 | 7,763.54 | 7,763.54 | 7,704.88 | 7,743.99 | 5,680.78 | 31,027 |
| 2022-09-02 | 7,792.88 | 7,822.21 | 7,734.21 | 7,734.21 | 5,673.61 | 40,530 |
| 2022-09-01 | 7,841.76 | 7,841.76 | 7,695.10 | 7,783.10 | 5,709.47 | 94,453 |
| 2022-08-31 | 7,763.54 | 7,861.32 | 7,685.32 | 7,851.54 | 5,759.68 | 89,208 |
| 2022-08-30 | 7,714.65 | 7,763.54 | 7,685.32 | 7,763.54 | 5,695.12 | 76,884 |
| 2022-08-29 | 7,675.54 | 7,724.43 | 7,655.99 | 7,714.65 | 5,659.26 | 85,699 |
| 2022-08-26 | 7,763.54 | 7,792.88 | 7,714.65 | 7,783.10 | 5,709.47 | 81,177 |
| 2022-08-25 | 7,695.10 | 7,763.54 | 7,695.10 | 7,763.54 | 5,695.12 | 103,240 |
| 2022-08-24 | 7,724.43 | 7,724.43 | 7,626.65 | 7,695.10 | 5,644.91 | 92,525 |
| 2022-08-23 | 7,724.43 | 7,743.99 | 7,646.21 | 7,724.43 | 5,666.43 | 119,801 |
| 2022-08-22 | 7,783.10 | 7,783.10 | 7,665.76 | 7,734.21 | 5,673.61 | 134,419 |
| 2022-08-19 | 7,665.76 | 7,822.21 | 7,665.76 | 7,773.32 | 5,702.30 | 202,272 |
| 2022-08-18 | 7,626.65 | 7,665.76 | 7,567.99 | 7,665.76 | 5,623.40 | 203,167 |
| 2022-08-17 | 7,607.10 | 7,626.65 | 7,567.99 | 7,626.65 | 5,594.71 | 168,593 |
| 2022-08-16 | 7,607.10 | 7,626.65 | 7,538.65 | 7,558.21 | 5,544.50 | 229,203 |
| 2022-08-12 | 7,626.65 | 7,626.65 | 7,460.43 | 7,577.77 | 5,558.84 | 199,465 |
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.