Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,100.00 | 6,150.00 | 6,020.00 | 6,140.00 | 5,925.92 | 401,708 |
| 2026-04-17 | 6,000.00 | 6,100.00 | 5,960.00 | 6,100.00 | 5,887.32 | 244,130 |
| 2026-04-16 | 6,040.00 | 6,040.00 | 5,980.00 | 6,040.00 | 5,829.41 | 231,911 |
| 2026-04-15 | 6,100.00 | 6,100.00 | 5,930.00 | 6,040.00 | 5,829.41 | 340,926 |
| 2026-04-14 | 6,050.00 | 6,080.00 | 6,000.00 | 6,080.00 | 5,868.02 | 371,199 |
| 2026-04-13 | 5,940.00 | 6,050.00 | 5,880.00 | 6,050.00 | 5,839.06 | 427,093 |
| 2026-04-10 | 5,900.00 | 5,950.00 | 5,870.00 | 5,950.00 | 5,742.55 | 283,574 |
| 2026-04-09 | 5,760.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,694.29 | 238,559 |
| 2026-04-08 | 5,770.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,578.48 | 178,186 |
| 2026-04-07 | 5,750.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,568.82 | 102,852 |
| 2026-04-06 | 5,640.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,549.52 | 104,943 |
| 2026-04-03 | 5,740.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,491.61 | 131,932 |
| 2026-04-02 | 5,700.00 | 5,740.00 | 5,630.00 | 5,710.00 | 5,510.92 | 114,560 |
| 2026-04-01 | 5,680.00 | 5,750.00 | 5,640.00 | 5,670.00 | 5,472.31 | 159,695 |
| 2026-03-31 | 5,640.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,443.36 | 232,865 |
| 2026-03-30 | 5,690.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,491.61 | 141,208 |
| 2026-03-27 | 5,750.00 | 5,790.00 | 5,690.00 | 5,780.00 | 5,578.48 | 178,686 |
| 2026-03-26 | 5,750.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,520.57 | 141,587 |
| 2026-03-25 | 5,710.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,530.22 | 177,768 |
| 2026-03-24 | 5,720.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,539.87 | 158,337 |
| 2026-03-23 | 5,830.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,559.17 | 334,412 |
| 2026-03-20 | 5,910.00 | 5,930.00 | 5,780.00 | 5,830.00 | 5,626.73 | 380,415 |
| 2026-03-19 | 5,840.00 | 5,930.00 | 5,840.00 | 5,910.00 | 5,703.94 | 176,371 |
| 2026-03-18 | 5,860.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,694.29 | 277,765 |
| 2026-03-17 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,655.69 | 181,344 |
| 2026-03-16 | 5,720.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,559.17 | 179,204 |
| 2026-03-13 | 5,700.00 | 5,770.00 | 5,600.00 | 5,770.00 | 5,568.82 | 169,441 |
| 2026-03-12 | 5,700.00 | 5,745.00 | 5,640.00 | 5,720.00 | 5,520.57 | 169,568 |
| 2026-03-11 | 5,680.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,501.26 | 174,476 |
| 2026-03-10 | 5,580.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,481.96 | 227,862 |
| 2026-03-09 | 5,500.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,385.45 | 254,814 |
| 2026-03-06 | 5,670.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,443.36 | 208,869 |
| 2026-03-05 | 5,560.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,481.96 | 398,183 |
| 2026-03-04 | 5,650.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,269.63 | 484,149 |
| 2026-03-03 | 5,740.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,472.31 | 316,140 |
| 2026-02-27 | 5,810.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,549.52 | 319,103 |
| 2026-02-26 | 5,880.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,636.38 | 263,418 |
| 2026-02-25 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,703.94 | 261,675 |
| 2026-02-24 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,742.55 | 289,145 |
| 2026-02-23 | 5,920.00 | 5,950.00 | 5,870.00 | 5,950.00 | 5,742.55 | 266,642 |
| 2026-02-20 | 5,870.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,742.55 | 201,860 |
| 2026-02-19 | 6,040.00 | 6,050.00 | 5,750.00 | 5,940.00 | 5,732.90 | 264,642 |
| 2026-02-13 | 5,980.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,819.76 | 346,117 |
| 2026-02-12 | 5,880.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,771.50 | 347,146 |
| 2026-02-11 | 5,800.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,674.99 | 327,278 |
| 2026-02-10 | 5,750.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,617.08 | 206,112 |
| 2026-02-09 | 5,770.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,597.78 | 183,112 |
| 2026-02-06 | 5,710.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,568.82 | 193,116 |
| 2026-02-05 | 5,740.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,588.13 | 192,808 |
| 2026-02-04 | 5,670.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,539.87 | 198,532 |
| 2026-02-03 | 5,720.00 | 5,770.00 | 5,660.00 | 5,670.00 | 5,472.31 | 271,837 |
| 2026-02-02 | 5,810.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,510.92 | 308,354 |
| 2026-01-30 | 5,790.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,607.43 | 355,101 |
| 2026-01-29 | 5,740.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,588.13 | 347,047 |
| 2026-01-28 | 5,770.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,539.87 | 285,771 |
| 2026-01-27 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,568.82 | 223,077 |
| 2026-01-26 | 5,630.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,530.22 | 324,360 |
| 2026-01-23 | 5,610.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,453.01 | 240,782 |
| 2026-01-22 | 5,590.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,424.05 | 246,171 |
| 2026-01-21 | 5,580.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,395.10 | 209,644 |
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.