Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,479.99 | 7,489.77 | 7,411.54 | 7,479.99 | 5,487.11 | 130,162 |
| 2022-05-17 | 7,558.21 | 7,558.21 | 7,411.54 | 7,479.99 | 5,487.11 | 234,547 |
| 2022-05-16 | 7,577.77 | 7,577.77 | 7,509.32 | 7,558.21 | 5,544.50 | 131,277 |
| 2022-05-13 | 7,577.77 | 7,577.77 | 7,479.99 | 7,567.99 | 5,551.67 | 267,813 |
| 2022-05-12 | 7,577.77 | 7,597.32 | 7,509.32 | 7,597.32 | 5,573.19 | 142,827 |
| 2022-05-11 | 7,528.88 | 7,587.54 | 7,499.54 | 7,587.54 | 5,566.01 | 155,310 |
| 2022-05-10 | 7,391.99 | 7,558.21 | 7,343.10 | 7,548.43 | 5,537.32 | 213,942 |
| 2022-05-09 | 7,597.32 | 7,597.32 | 7,421.32 | 7,460.43 | 5,472.77 | 140,236 |
| 2022-05-06 | 7,646.21 | 7,646.21 | 7,528.88 | 7,567.99 | 5,551.67 | 151,159 |
| 2022-05-04 | 7,773.32 | 7,773.32 | 7,636.43 | 7,646.21 | 5,609.05 | 131,359 |
| 2022-05-03 | 7,743.99 | 7,783.10 | 7,646.21 | 7,753.76 | 5,687.95 | 258,768 |
| 2022-05-02 | 7,734.21 | 7,802.65 | 7,734.21 | 7,783.10 | 5,709.47 | 250,299 |
| 2022-04-29 | 7,724.43 | 7,802.65 | 7,685.32 | 7,792.88 | 5,716.64 | 297,411 |
| 2022-04-28 | 7,724.43 | 7,734.21 | 7,646.21 | 7,724.43 | 5,666.43 | 392,461 |
| 2022-04-27 | 7,743.99 | 7,783.10 | 7,724.43 | 7,773.32 | 5,702.30 | 225,258 |
| 2022-04-26 | 7,704.88 | 7,763.54 | 7,695.10 | 7,763.54 | 5,695.12 | 1,185,932 |
| 2022-04-25 | 7,841.76 | 7,880.88 | 7,812.43 | 7,880.88 | 5,781.20 | 141,358 |
| 2022-04-22 | 7,822.21 | 7,841.76 | 7,802.65 | 7,841.76 | 5,752.50 | 117,646 |
| 2022-04-21 | 7,851.54 | 7,851.54 | 7,783.10 | 7,822.21 | 5,738.16 | 137,073 |
| 2022-04-20 | 7,734.21 | 7,792.88 | 7,704.88 | 7,792.88 | 5,716.64 | 183,042 |
| 2022-04-19 | 7,773.32 | 7,773.32 | 7,626.65 | 7,734.21 | 5,673.61 | 101,649 |
| 2022-04-18 | 7,822.21 | 7,851.54 | 7,714.65 | 7,783.10 | 5,709.47 | 131,577 |
| 2022-04-15 | 7,753.76 | 7,841.76 | 7,724.43 | 7,812.43 | 5,730.99 | 276,491 |
| 2022-04-14 | 7,724.43 | 7,802.65 | 7,685.32 | 7,753.76 | 5,687.95 | 148,295 |
| 2022-04-13 | 7,636.43 | 7,724.43 | 7,626.65 | 7,724.43 | 5,666.43 | 183,236 |
| 2022-04-12 | 7,587.54 | 7,636.43 | 7,548.43 | 7,636.43 | 5,601.88 | 164,313 |
| 2022-04-11 | 7,626.65 | 7,626.65 | 7,567.99 | 7,587.54 | 5,566.01 | 122,255 |
| 2022-04-08 | 7,577.77 | 7,597.32 | 7,528.88 | 7,587.54 | 5,566.01 | 119,178 |
| 2022-04-07 | 7,528.88 | 7,597.32 | 7,528.88 | 7,567.99 | 5,551.67 | 128,347 |
| 2022-04-06 | 7,548.43 | 7,626.65 | 7,479.99 | 7,616.88 | 5,587.53 | 344,561 |
| 2022-04-05 | 7,411.54 | 7,558.21 | 7,382.21 | 7,558.21 | 5,544.50 | 370,127 |
| 2022-04-04 | 7,411.54 | 7,460.43 | 7,313.77 | 7,391.99 | 5,422.56 | 554,329 |
| 2022-04-01 | 7,440.88 | 7,479.99 | 7,421.32 | 7,431.10 | 5,451.25 | 280,174 |
| 2022-03-31 | 7,489.77 | 7,489.77 | 7,421.32 | 7,440.88 | 5,458.42 | 457,534 |
| 2022-03-30 | 7,528.88 | 7,558.21 | 7,489.77 | 7,499.54 | 5,501.46 | 534,214 |
| 2022-03-29 | 7,665.76 | 7,665.76 | 7,616.88 | 7,646.21 | 5,474.28 | 139,929 |
| 2022-03-28 | 7,665.76 | 7,685.32 | 7,616.88 | 7,646.21 | 5,474.28 | 110,856 |
| 2022-03-25 | 7,616.88 | 7,675.54 | 7,587.54 | 7,655.99 | 5,481.28 | 263,532 |
| 2022-03-24 | 7,607.10 | 7,636.43 | 7,567.99 | 7,616.88 | 5,453.28 | 118,885 |
| 2022-03-23 | 7,665.76 | 7,665.76 | 7,587.54 | 7,607.10 | 5,446.28 | 149,144 |
| 2022-03-22 | 7,646.21 | 7,675.54 | 7,636.43 | 7,665.76 | 5,488.29 | 122,426 |
| 2022-03-21 | 7,646.21 | 7,646.21 | 7,597.32 | 7,646.21 | 5,474.28 | 59,362 |
| 2022-03-18 | 7,616.88 | 7,665.76 | 7,607.10 | 7,646.21 | 5,474.28 | 72,292 |
| 2022-03-17 | 7,685.32 | 7,685.32 | 7,597.32 | 7,626.65 | 5,460.28 | 73,632 |
| 2022-03-16 | 7,665.76 | 7,695.10 | 7,646.21 | 7,685.32 | 5,502.29 | 35,866 |
| 2022-03-15 | 7,626.65 | 7,714.65 | 7,607.10 | 7,665.76 | 5,488.29 | 98,687 |
| 2022-03-14 | 7,626.65 | 7,626.65 | 7,597.32 | 7,626.65 | 5,460.28 | 69,752 |
| 2022-03-11 | 7,626.65 | 7,626.65 | 7,519.10 | 7,626.65 | 5,460.28 | 87,483 |
| 2022-03-10 | 7,597.32 | 7,695.10 | 7,577.77 | 7,626.65 | 5,460.28 | 187,185 |
| 2022-03-08 | 7,675.54 | 7,675.54 | 7,567.99 | 7,597.32 | 5,439.28 | 116,554 |
| 2022-03-07 | 7,773.32 | 7,773.32 | 7,655.99 | 7,675.54 | 5,495.29 | 97,729 |
| 2022-03-04 | 7,783.10 | 7,792.88 | 7,743.99 | 7,773.32 | 5,565.29 | 50,627 |
| 2022-03-03 | 7,783.10 | 7,792.88 | 7,724.43 | 7,763.54 | 5,558.29 | 191,649 |
| 2022-03-02 | 7,743.99 | 7,792.88 | 7,655.99 | 7,763.54 | 5,558.29 | 151,030 |
| 2022-02-28 | 7,861.32 | 7,861.32 | 7,783.10 | 7,792.88 | 5,445.86 | 179,436 |
| 2022-02-25 | 7,861.32 | 7,861.32 | 7,822.21 | 7,851.54 | 5,486.85 | 46,082 |
| 2022-02-24 | 7,822.21 | 7,851.54 | 7,773.32 | 7,851.54 | 5,486.85 | 93,409 |
| 2022-02-23 | 7,861.32 | 7,871.10 | 7,822.21 | 7,861.32 | 5,493.69 | 33,155 |
| 2022-02-22 | 7,861.32 | 7,871.10 | 7,812.43 | 7,851.54 | 5,486.85 | 331,497 |
| 2022-02-21 | 7,841.77 | 7,880.88 | 7,802.66 | 7,861.32 | 5,493.69 | 29,456 |
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.