Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,530.00 | 5,580.00 | 5,520.00 | 5,580.00 | 5,385.45 | 282,153 |
| 2026-01-16 | 5,560.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,337.19 | 267,047 |
| 2026-01-15 | 5,570.00 | 5,590.00 | 5,540.00 | 5,580.00 | 5,385.45 | 166,584 |
| 2026-01-14 | 5,550.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,395.10 | 190,351 |
| 2026-01-13 | 5,620.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,375.80 | 194,910 |
| 2026-01-12 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,424.05 | 166,396 |
| 2026-01-09 | 5,670.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,414.40 | 194,042 |
| 2026-01-08 | 5,680.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,443.36 | 278,283 |
| 2026-01-07 | 5,620.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,481.96 | 310,540 |
| 2026-01-06 | 5,600.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,424.05 | 359,447 |
| 2026-01-05 | 5,620.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,404.75 | 355,593 |
| 2026-01-02 | 5,580.00 | 5,640.00 | 5,530.00 | 5,620.00 | 5,424.05 | 244,725 |
| 2025-12-30 | 5,550.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,395.10 | 177,782 |
| 2025-12-29 | 5,510.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,346.84 | 201,348 |
| 2025-12-26 | 5,470.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,317.89 | 199,217 |
| 2025-12-24 | 5,470.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,308.24 | 195,219 |
| 2025-12-23 | 5,490.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,279.28 | 170,528 |
| 2025-12-22 | 5,500.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,298.59 | 215,260 |
| 2025-12-19 | 5,460.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,308.24 | 194,951 |
| 2025-12-18 | 5,540.00 | 5,540.00 | 5,430.00 | 5,450.00 | 5,259.98 | 283,913 |
| 2025-12-17 | 5,510.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,337.19 | 238,308 |
| 2025-12-16 | 5,580.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,317.89 | 271,763 |
| 2025-12-15 | 5,620.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,385.45 | 302,848 |
| 2025-12-12 | 5,630.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,443.36 | 578,774 |
| 2025-12-11 | 5,830.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,415.37 | 498,953 |
| 2025-12-10 | 5,820.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,443.43 | 245,788 |
| 2025-12-09 | 5,850.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,443.43 | 192,815 |
| 2025-12-08 | 5,810.00 | 5,850.00 | 5,770.00 | 5,850.00 | 5,471.49 | 249,312 |
| 2025-12-05 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,471.49 | 246,879 |
| 2025-12-04 | 5,840.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,499.54 | 186,928 |
| 2025-12-03 | 5,910.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,462.13 | 271,828 |
| 2025-12-02 | 5,900.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,527.60 | 362,257 |
| 2025-12-01 | 5,880.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,518.25 | 293,495 |
| 2025-11-28 | 5,780.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,490.19 | 404,293 |
| 2025-11-27 | 5,720.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,406.01 | 501,788 |
| 2025-11-26 | 5,630.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,312.48 | 372,982 |
| 2025-11-25 | 5,600.00 | 5,640.00 | 5,585.00 | 5,630.00 | 5,265.72 | 274,215 |
| 2025-11-24 | 5,580.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,237.66 | 143,558 |
| 2025-11-21 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,218.96 | 140,216 |
| 2025-11-20 | 5,570.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,237.66 | 168,724 |
| 2025-11-19 | 5,540.00 | 5,580.00 | 5,510.00 | 5,570.00 | 5,209.60 | 165,175 |
| 2025-11-18 | 5,550.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,172.19 | 166,544 |
| 2025-11-17 | 5,500.00 | 5,530.00 | 5,490.00 | 5,530.00 | 5,172.19 | 97,546 |
| 2025-11-14 | 5,560.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,153.48 | 139,475 |
| 2025-11-13 | 5,540.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,190.90 | 122,162 |
| 2025-11-12 | 5,550.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,153.48 | 135,152 |
| 2025-11-11 | 5,520.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,162.84 | 194,091 |
| 2025-11-10 | 5,460.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,134.78 | 216,222 |
| 2025-11-07 | 5,480.00 | 5,485.00 | 5,420.00 | 5,460.00 | 5,106.72 | 190,446 |
| 2025-11-06 | 5,450.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,125.43 | 203,861 |
| 2025-11-05 | 5,440.00 | 5,490.00 | 5,390.00 | 5,440.00 | 5,088.01 | 182,634 |
| 2025-11-04 | 5,460.00 | 5,460.00 | 5,410.00 | 5,440.00 | 5,088.01 | 192,693 |
| 2025-11-03 | 5,560.00 | 5,560.00 | 5,200.00 | 5,460.00 | 5,106.72 | 466,877 |
| 2025-10-31 | 5,620.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,200.25 | 248,395 |
| 2025-10-30 | 5,640.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,256.37 | 280,767 |
| 2025-10-29 | 5,550.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,228.31 | 302,164 |
| 2025-10-28 | 5,500.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,181.54 | 243,987 |
| 2025-10-27 | 5,530.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,144.13 | 411,181 |
| 2025-10-24 | 5,570.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,172.19 | 251,783 |
| 2025-10-23 | 5,510.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,200.25 | 283,151 |
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.