Shinhan Alpha REIT Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	7,861.32	7,871.10	7,822.21	7,841.77	5,480.02	85,537
2022-02-17	7,910.21	7,910.21	7,831.99	7,841.77	5,480.02	138,594
2022-02-16	7,910.21	7,919.99	7,851.54	7,900.43	5,521.02	130,158
2022-02-15	7,890.66	7,919.99	7,851.54	7,900.43	5,521.02	48,359
2022-02-14	7,841.77	7,910.21	7,812.43	7,900.43	5,521.02	37,710
2022-02-11	7,929.77	7,929.77	7,841.77	7,910.21	5,527.85	119,970
2022-02-10	7,880.88	7,968.88	7,841.77	7,959.10	5,562.02	87,831
2022-02-09	7,880.88	7,890.66	7,841.77	7,880.88	5,507.35	65,952
2022-02-08	7,880.88	7,880.88	7,812.43	7,880.88	5,507.35	74,043
2022-02-07	7,880.88	7,880.88	7,822.21	7,880.88	5,507.35	44,108
2022-02-04	7,880.88	7,880.88	7,841.77	7,871.10	5,500.52	66,803
2022-02-03	7,861.32	7,890.66	7,802.66	7,880.88	5,507.35	99,903
2022-01-28	7,871.10	7,880.88	7,792.88	7,871.10	5,500.52	80,455
2022-01-27	7,861.32	8,213.32	7,333.32	7,871.10	5,500.52	242,922
2022-01-26	7,871.10	7,880.88	7,783.10	7,861.32	5,493.69	53,627
2022-01-25	7,792.88	7,871.10	7,724.43	7,861.32	5,493.69	116,683
2022-01-24	7,880.88	7,890.66	7,567.99	7,890.66	5,514.19	69,607
2022-01-21	7,880.88	7,910.21	7,841.77	7,880.88	5,507.35	49,110
2022-01-20	7,861.32	7,880.88	7,831.99	7,880.88	5,507.35	37,640
2022-01-19	7,861.32	7,880.88	7,822.21	7,871.10	5,500.52	56,818
2022-01-18	7,861.32	7,871.10	7,841.77	7,861.32	5,493.69	44,736
2022-01-17	7,792.88	7,861.32	7,792.88	7,861.32	5,493.69	40,389
2022-01-14	7,812.43	7,861.32	7,783.10	7,861.32	5,493.69	49,704
2022-01-13	7,851.54	7,851.54	7,812.43	7,841.77	5,480.02	42,934
2022-01-12	7,841.77	7,851.54	7,792.88	7,851.54	5,486.85	31,443
2022-01-11	7,792.88	7,841.77	7,773.32	7,841.77	5,480.02	53,586
2022-01-10	7,792.88	7,831.99	7,763.54	7,831.99	5,473.19	92,787
2022-01-07	7,851.54	7,851.54	7,792.88	7,822.21	5,466.35	34,240
2022-01-06	7,851.54	7,851.54	7,773.32	7,851.54	5,486.85	61,242
2022-01-05	7,841.77	7,851.54	7,792.88	7,851.54	5,486.85	50,569
2022-01-04	7,831.99	7,841.77	7,763.54	7,831.99	5,473.19	111,506
2022-01-03	7,841.77	7,871.10	7,773.32	7,841.77	5,480.02	69,773
2021-12-30	7,841.77	7,841.77	7,773.32	7,773.32	5,432.19	68,261
2021-12-29	7,822.21	7,831.99	7,783.10	7,822.21	5,466.35	80,102
2021-12-28	7,851.54	7,851.54	7,792.88	7,822.21	5,466.35	160,436
2021-12-27	7,851.54	7,851.54	7,831.99	7,831.99	5,473.19	37,025
2021-12-24	7,831.99	7,861.32	7,822.21	7,841.77	5,480.02	73,499
2021-12-23	7,841.77	7,851.54	7,812.43	7,822.21	5,466.35	72,595
2021-12-22	7,851.54	7,851.54	7,802.66	7,822.21	5,466.35	43,137
2021-12-21	7,812.43	7,841.77	7,734.21	7,812.43	5,459.52	88,128
2021-12-20	7,861.32	7,861.32	7,753.77	7,783.10	5,439.02	105,102
2021-12-17	7,812.43	7,861.32	7,783.10	7,851.54	5,486.85	86,386
2021-12-16	7,822.21	7,822.21	7,773.32	7,812.43	5,459.52	20,690
2021-12-15	7,763.54	7,812.43	7,763.54	7,812.43	5,459.52	20,378
2021-12-14	7,773.32	7,812.43	7,743.99	7,812.43	5,459.52	32,755
2021-12-13	7,743.99	7,792.88	7,743.99	7,773.32	5,432.19	28,216
2021-12-10	7,763.54	7,802.66	7,714.66	7,743.99	5,411.69	77,481
2021-12-09	7,773.32	7,812.43	7,714.66	7,714.66	5,391.19	77,704
2021-12-08	7,773.32	7,773.32	7,734.21	7,763.54	5,425.36	37,937
2021-12-07	7,763.54	7,773.32	7,704.88	7,773.32	5,432.19	63,920
2021-12-06	7,763.54	7,773.32	7,714.66	7,724.43	5,398.03	47,472
2021-12-03	7,812.43	7,822.21	7,763.54	7,763.54	5,425.36	43,308
2021-12-02	7,812.43	7,812.43	7,753.77	7,812.43	5,459.52	46,860
2021-12-01	7,773.32	7,812.43	7,675.54	7,812.43	5,459.52	101,692
2021-11-30	7,822.21	7,822.21	7,704.88	7,763.54	5,425.36	97,658
2021-11-29	7,851.54	7,851.54	7,450.66	7,822.21	5,466.35	65,616
2021-11-26	7,841.77	7,851.54	7,802.66	7,851.54	5,486.85	58,561
2021-11-25	7,841.77	7,851.54	7,802.66	7,841.77	5,480.02	59,418
2021-11-24	7,831.99	7,841.77	7,792.88	7,841.77	5,480.02	62,307
2021-11-23	7,841.77	7,851.54	7,783.10	7,831.99	5,473.19	66,951

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.