Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,160.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | 243,400 |
| 2026-07-15 | 5,180.00 | 5,260.00 | 5,170.00 | 5,170.00 | 5,170.00 | 90,723 |
| 2026-07-14 | 5,240.00 | 5,280.00 | 5,140.00 | 5,180.00 | 5,180.00 | 147,440 |
| 2026-07-13 | 5,180.00 | 5,310.00 | 5,150.00 | 5,220.00 | 5,220.00 | 202,783 |
| 2026-07-10 | 5,150.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 113,691 |
| 2026-07-09 | 5,210.00 | 5,320.00 | 5,160.00 | 5,170.00 | 5,170.00 | 264,970 |
| 2026-07-08 | 5,240.00 | 5,280.00 | 5,170.00 | 5,260.00 | 5,260.00 | 277,602 |
| 2026-07-07 | 5,160.00 | 5,320.00 | 5,140.00 | 5,240.00 | 5,240.00 | 251,247 |
| 2026-07-06 | 5,180.00 | 5,260.00 | 5,120.00 | 5,170.00 | 5,170.00 | 180,486 |
| 2026-07-03 | 5,160.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,210.00 | 148,435 |
| 2026-07-02 | 5,100.00 | 5,240.00 | 5,075.00 | 5,220.00 | 5,220.00 | 238,500 |
| 2026-07-01 | 5,150.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | 281,210 |
| 2026-06-30 | 5,200.00 | 5,310.00 | 5,140.00 | 5,140.00 | 5,140.00 | 230,650 |
| 2026-06-29 | 5,100.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 188,067 |
| 2026-06-26 | 5,150.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,170.00 | 189,926 |
| 2026-06-25 | 5,190.00 | 5,250.00 | 5,160.00 | 5,230.00 | 5,230.00 | 129,050 |
| 2026-06-24 | 5,100.00 | 5,240.00 | 5,070.00 | 5,190.00 | 5,190.00 | 195,087 |
| 2026-06-23 | 5,260.00 | 5,500.00 | 5,080.00 | 5,080.00 | 5,080.00 | 208,247 |
| 2026-06-22 | 5,290.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,260.00 | 169,069 |
| 2026-06-19 | 5,500.00 | 5,520.00 | 5,270.00 | 5,290.00 | 5,290.00 | 322,204 |
| 2026-06-18 | 5,590.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,500.00 | 179,628 |
| 2026-06-17 | 5,580.00 | 5,660.00 | 5,480.00 | 5,590.00 | 5,590.00 | 262,087 |
| 2026-06-16 | 5,390.00 | 5,560.00 | 5,310.00 | 5,520.00 | 5,520.00 | 296,180 |
| 2026-06-15 | 5,480.00 | 5,600.00 | 5,350.00 | 5,390.00 | 5,390.00 | 385,415 |
| 2026-06-12 | 5,290.00 | 5,620.00 | 5,290.00 | 5,510.00 | 5,510.00 | 386,615 |
| 2026-06-11 | 5,150.00 | 5,570.00 | 5,040.00 | 5,400.00 | 5,400.00 | 827,453 |
| 2026-06-10 | 5,210.00 | 5,410.00 | 5,180.00 | 5,220.00 | 5,038.00 | 443,783 |
| 2026-06-09 | 5,220.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,047.65 | 313,752 |
| 2026-06-08 | 5,300.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,057.30 | 224,144 |
| 2026-06-05 | 5,370.00 | 5,410.00 | 5,260.00 | 5,390.00 | 5,202.07 | 202,683 |
| 2026-06-04 | 5,300.00 | 5,470.00 | 5,100.00 | 5,350.00 | 5,163.47 | 299,923 |
| 2026-06-02 | 5,240.00 | 5,370.00 | 5,230.00 | 5,370.00 | 5,182.77 | 355,745 |
| 2026-06-01 | 5,250.00 | 5,350.00 | 5,140.00 | 5,240.00 | 5,057.30 | 504,634 |
| 2026-05-29 | 5,350.00 | 5,360.00 | 5,290.00 | 5,320.00 | 5,134.51 | 247,589 |
| 2026-05-28 | 5,330.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,182.77 | 175,457 |
| 2026-05-27 | 5,470.00 | 5,490.00 | 5,280.00 | 5,400.00 | 5,211.72 | 306,652 |
| 2026-05-26 | 5,500.00 | 5,600.00 | 5,420.00 | 5,500.00 | 5,308.24 | 330,595 |
| 2026-05-22 | 5,220.00 | 5,500.00 | 5,220.00 | 5,500.00 | 5,308.24 | 321,174 |
| 2026-05-21 | 5,360.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,066.95 | 338,849 |
| 2026-05-20 | 5,470.00 | 5,480.00 | 5,260.00 | 5,320.00 | 5,134.51 | 354,773 |
| 2026-05-19 | 5,370.00 | 5,500.00 | 5,360.00 | 5,470.00 | 5,279.28 | 340,317 |
| 2026-05-18 | 5,530.00 | 5,540.00 | 5,130.00 | 5,420.00 | 5,231.03 | 408,719 |
| 2026-05-15 | 5,550.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,346.84 | 302,747 |
| 2026-05-14 | 5,520.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,385.45 | 273,090 |
| 2026-05-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,356.49 | 229,125 |
| 2026-05-12 | 5,620.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,404.75 | 392,987 |
| 2026-05-11 | 5,770.00 | 5,770.00 | 5,590.00 | 5,660.00 | 5,462.66 | 429,698 |
| 2026-05-08 | 5,680.00 | 5,800.00 | 5,650.00 | 5,760.00 | 5,559.17 | 234,384 |
| 2026-05-07 | 5,660.00 | 5,775.00 | 5,640.00 | 5,720.00 | 5,520.57 | 376,571 |
| 2026-05-06 | 5,860.00 | 5,860.00 | 5,660.00 | 5,720.00 | 5,520.57 | 498,841 |
| 2026-05-04 | 5,970.00 | 6,050.00 | 5,800.00 | 5,870.00 | 5,665.34 | 452,368 |
| 2026-04-30 | 5,900.00 | 6,050.00 | 5,770.00 | 6,050.00 | 5,839.06 | 485,158 |
| 2026-04-29 | 6,140.00 | 6,140.00 | 5,860.00 | 5,900.00 | 5,694.29 | 514,547 |
| 2026-04-28 | 6,130.00 | 6,205.00 | 6,100.00 | 6,170.00 | 5,954.88 | 284,763 |
| 2026-04-27 | 6,160.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,983.83 | 348,176 |
| 2026-04-24 | 6,190.00 | 6,270.00 | 6,160.00 | 6,210.00 | 5,993.48 | 240,054 |
| 2026-04-23 | 6,210.00 | 6,240.00 | 6,140.00 | 6,240.00 | 6,022.44 | 341,657 |
| 2026-04-22 | 6,230.00 | 6,240.00 | 6,150.00 | 6,210.00 | 5,993.48 | 218,232 |
| 2026-04-21 | 6,140.00 | 6,240.00 | 5,960.00 | 6,230.00 | 6,012.79 | 347,082 |
| 2026-04-20 | 6,100.00 | 6,150.00 | 6,020.00 | 6,140.00 | 5,925.92 | 401,708 |
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.