Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,646.21 | 7,665.76 | 7,567.99 | 7,626.65 | 5,594.71 | 40,443 |
| 2022-08-10 | 7,626.65 | 7,636.43 | 7,587.54 | 7,636.43 | 5,601.88 | 23,991 |
| 2022-08-09 | 7,665.76 | 7,665.76 | 7,587.54 | 7,587.54 | 5,566.01 | 47,575 |
| 2022-08-08 | 7,704.88 | 7,704.88 | 7,567.99 | 7,655.99 | 5,616.22 | 103,456 |
| 2022-08-05 | 7,704.88 | 7,704.88 | 7,616.88 | 7,695.10 | 5,644.91 | 75,852 |
| 2022-08-04 | 7,704.88 | 7,714.65 | 7,646.21 | 7,704.88 | 5,652.09 | 112,081 |
| 2022-08-03 | 7,695.10 | 7,714.65 | 7,626.65 | 7,704.88 | 5,652.09 | 84,019 |
| 2022-08-02 | 7,646.21 | 7,763.54 | 7,567.99 | 7,724.43 | 5,666.43 | 108,322 |
| 2022-08-01 | 7,626.65 | 7,646.21 | 7,567.99 | 7,646.21 | 5,609.05 | 65,501 |
| 2022-07-29 | 7,626.65 | 7,636.43 | 7,577.77 | 7,636.43 | 5,601.88 | 100,181 |
| 2022-07-28 | 7,626.65 | 7,626.65 | 7,548.43 | 7,607.10 | 5,580.36 | 91,165 |
| 2022-07-27 | 7,626.65 | 7,636.43 | 7,538.65 | 7,597.32 | 5,573.19 | 90,182 |
| 2022-07-26 | 7,626.65 | 7,626.65 | 7,577.77 | 7,616.88 | 5,587.53 | 56,281 |
| 2022-07-25 | 7,626.65 | 7,636.43 | 7,558.21 | 7,636.43 | 5,601.88 | 108,955 |
| 2022-07-22 | 7,636.43 | 7,636.43 | 7,519.10 | 7,616.88 | 5,587.53 | 171,114 |
| 2022-07-21 | 7,626.65 | 7,655.99 | 7,548.43 | 7,607.10 | 5,580.36 | 212,063 |
| 2022-07-20 | 7,607.10 | 7,636.43 | 7,509.32 | 7,626.65 | 5,594.71 | 220,395 |
| 2022-07-19 | 7,587.54 | 7,587.54 | 7,538.65 | 7,577.77 | 5,558.84 | 99,920 |
| 2022-07-18 | 7,558.21 | 7,577.77 | 7,479.99 | 7,577.77 | 5,558.84 | 126,728 |
| 2022-07-15 | 7,548.43 | 7,548.43 | 7,440.88 | 7,548.43 | 5,537.32 | 84,178 |
| 2022-07-14 | 7,567.99 | 7,567.99 | 7,538.65 | 7,548.43 | 5,537.32 | 22,516 |
| 2022-07-13 | 7,597.32 | 7,655.99 | 7,499.54 | 7,626.65 | 5,594.71 | 75,052 |
| 2022-07-12 | 7,607.10 | 7,607.10 | 7,489.77 | 7,587.54 | 5,566.01 | 57,816 |
| 2022-07-11 | 7,616.88 | 7,616.88 | 7,528.88 | 7,607.10 | 5,580.36 | 63,404 |
| 2022-07-08 | 7,616.88 | 7,636.43 | 7,567.99 | 7,616.88 | 5,587.53 | 45,456 |
| 2022-07-07 | 7,616.88 | 7,616.88 | 7,528.88 | 7,616.88 | 5,587.53 | 38,008 |
| 2022-07-06 | 7,626.65 | 7,626.65 | 7,519.10 | 7,616.88 | 5,587.53 | 75,341 |
| 2022-07-05 | 7,460.43 | 7,646.21 | 7,372.43 | 7,646.21 | 5,609.05 | 120,021 |
| 2022-07-04 | 7,577.77 | 7,597.32 | 7,284.43 | 7,450.65 | 5,465.60 | 91,228 |
| 2022-07-01 | 7,499.54 | 7,509.32 | 7,411.54 | 7,499.54 | 5,501.46 | 65,586 |
| 2022-06-30 | 7,538.65 | 7,538.65 | 7,245.32 | 7,499.54 | 5,501.46 | 87,079 |
| 2022-06-29 | 7,548.43 | 7,548.43 | 7,499.54 | 7,538.65 | 5,530.15 | 43,639 |
| 2022-06-28 | 7,548.43 | 7,567.99 | 7,489.77 | 7,548.43 | 5,537.32 | 138,742 |
| 2022-06-27 | 7,519.10 | 7,548.43 | 7,157.32 | 7,538.65 | 5,530.15 | 152,197 |
| 2022-06-24 | 7,323.54 | 7,519.10 | 7,284.43 | 7,509.32 | 5,508.63 | 179,087 |
| 2022-06-23 | 7,431.10 | 7,431.10 | 7,196.43 | 7,323.54 | 5,372.35 | 341,704 |
| 2022-06-22 | 7,489.77 | 7,577.77 | 7,274.65 | 7,421.32 | 5,444.08 | 134,879 |
| 2022-06-21 | 7,567.99 | 7,597.32 | 7,421.32 | 7,597.32 | 5,573.19 | 167,677 |
| 2022-06-20 | 7,646.21 | 7,665.76 | 7,479.99 | 7,607.10 | 5,580.36 | 229,171 |
| 2022-06-17 | 7,646.21 | 7,646.21 | 7,450.65 | 7,646.21 | 5,609.05 | 184,463 |
| 2022-06-16 | 7,714.65 | 7,714.65 | 7,587.54 | 7,665.76 | 5,623.40 | 68,712 |
| 2022-06-15 | 7,724.43 | 7,724.43 | 7,528.88 | 7,655.99 | 5,616.22 | 91,637 |
| 2022-06-14 | 7,714.65 | 7,724.43 | 7,626.65 | 7,724.43 | 5,666.43 | 104,681 |
| 2022-06-13 | 7,802.65 | 7,822.21 | 7,626.65 | 7,714.65 | 5,659.26 | 104,290 |
| 2022-06-10 | 7,851.54 | 7,851.54 | 7,792.88 | 7,831.99 | 5,745.33 | 52,211 |
| 2022-06-09 | 7,841.76 | 7,841.76 | 7,783.10 | 7,841.76 | 5,752.50 | 41,763 |
| 2022-06-08 | 7,773.32 | 7,851.54 | 7,773.32 | 7,841.76 | 5,752.50 | 66,063 |
| 2022-06-07 | 7,783.10 | 7,851.54 | 7,783.10 | 7,841.76 | 5,752.50 | 143,833 |
| 2022-06-03 | 7,802.65 | 7,841.76 | 7,792.88 | 7,812.43 | 5,730.99 | 140,885 |
| 2022-06-02 | 7,822.21 | 7,822.21 | 7,773.32 | 7,822.21 | 5,738.16 | 177,620 |
| 2022-05-31 | 7,783.10 | 7,812.43 | 7,753.76 | 7,812.43 | 5,730.99 | 169,742 |
| 2022-05-30 | 7,783.10 | 7,802.65 | 7,743.99 | 7,773.32 | 5,702.30 | 122,092 |
| 2022-05-27 | 7,783.10 | 7,792.88 | 7,753.76 | 7,783.10 | 5,709.47 | 120,068 |
| 2022-05-26 | 7,753.76 | 7,773.32 | 7,714.65 | 7,773.32 | 5,702.30 | 229,280 |
| 2022-05-25 | 7,695.10 | 7,763.54 | 7,665.76 | 7,753.76 | 5,687.95 | 238,163 |
| 2022-05-24 | 7,655.99 | 7,704.88 | 7,587.54 | 7,695.10 | 5,644.91 | 154,759 |
| 2022-05-23 | 7,646.21 | 7,655.99 | 7,597.32 | 7,655.99 | 5,616.22 | 81,592 |
| 2022-05-20 | 7,548.43 | 7,665.76 | 7,519.10 | 7,655.99 | 5,616.22 | 340,371 |
| 2022-05-19 | 7,431.10 | 7,548.43 | 7,431.10 | 7,548.43 | 5,537.32 | 162,977 |
| 2022-05-18 | 7,479.99 | 7,489.77 | 7,411.54 | 7,479.99 | 5,487.11 | 130,162 |
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.