Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,510.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,200.25 | 283,151 |
| 2025-10-22 | 5,520.00 | 5,540.00 | 5,495.00 | 5,530.00 | 5,172.19 | 184,999 |
| 2025-10-21 | 5,550.00 | 5,550.00 | 5,510.00 | 5,540.00 | 5,181.54 | 266,497 |
| 2025-10-20 | 5,560.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,190.90 | 184,344 |
| 2025-10-17 | 5,560.00 | 5,570.00 | 5,495.00 | 5,550.00 | 5,190.90 | 192,576 |
| 2025-10-16 | 5,550.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,200.25 | 241,864 |
| 2025-10-15 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,200.25 | 166,432 |
| 2025-10-14 | 5,540.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,172.19 | 146,318 |
| 2025-10-13 | 5,530.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,181.54 | 244,582 |
| 2025-10-10 | 5,580.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,181.54 | 207,229 |
| 2025-10-02 | 5,570.00 | 5,580.00 | 5,550.00 | 5,580.00 | 5,218.96 | 170,110 |
| 2025-10-01 | 5,590.00 | 5,600.00 | 5,520.00 | 5,570.00 | 5,209.60 | 179,432 |
| 2025-09-30 | 5,550.00 | 5,590.00 | 5,520.00 | 5,580.00 | 5,218.96 | 175,876 |
| 2025-09-29 | 5,580.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,200.25 | 271,595 |
| 2025-09-26 | 5,620.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,228.31 | 298,427 |
| 2025-09-25 | 5,610.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,247.01 | 177,859 |
| 2025-09-24 | 5,600.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,228.31 | 201,736 |
| 2025-09-23 | 5,670.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,228.31 | 309,644 |
| 2025-09-22 | 5,710.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,303.13 | 254,413 |
| 2025-09-19 | 5,680.00 | 5,710.00 | 5,650.00 | 5,710.00 | 5,340.54 | 396,078 |
| 2025-09-18 | 5,670.00 | 5,690.00 | 5,650.00 | 5,680.00 | 5,312.48 | 191,915 |
| 2025-09-17 | 5,680.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,312.48 | 172,137 |
| 2025-09-16 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,284.43 | 159,886 |
| 2025-09-15 | 5,700.00 | 5,710.00 | 5,670.00 | 5,700.00 | 5,331.19 | 197,215 |
| 2025-09-12 | 5,680.00 | 5,700.00 | 5,670.00 | 5,690.00 | 5,321.84 | 163,248 |
| 2025-09-11 | 5,660.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,303.13 | 204,395 |
| 2025-09-10 | 5,650.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,284.43 | 169,739 |
| 2025-09-09 | 5,660.00 | 5,670.00 | 5,610.00 | 5,640.00 | 5,275.07 | 172,563 |
| 2025-09-08 | 5,590.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,284.43 | 276,406 |
| 2025-09-05 | 5,590.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,228.31 | 199,444 |
| 2025-09-04 | 5,610.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,228.31 | 176,249 |
| 2025-09-03 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,237.66 | 182,905 |
| 2025-09-02 | 5,580.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,209.60 | 134,745 |
| 2025-09-01 | 5,560.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,218.96 | 165,153 |
| 2025-08-29 | 5,530.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,190.90 | 177,388 |
| 2025-08-28 | 5,500.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,172.19 | 143,929 |
| 2025-08-27 | 5,540.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,144.13 | 213,949 |
| 2025-08-26 | 5,540.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,153.48 | 172,287 |
| 2025-08-25 | 5,510.00 | 5,540.00 | 5,500.00 | 5,530.00 | 5,172.19 | 169,928 |
| 2025-08-22 | 5,500.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,125.43 | 183,652 |
| 2025-08-21 | 5,490.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,144.13 | 136,924 |
| 2025-08-20 | 5,450.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,134.78 | 164,774 |
| 2025-08-19 | 5,520.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,125.43 | 211,261 |
| 2025-08-18 | 5,470.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,162.84 | 329,031 |
| 2025-08-14 | 5,610.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,116.07 | 1,501,238 |
| 2025-08-13 | 5,580.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,247.01 | 238,472 |
| 2025-08-12 | 5,560.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,209.60 | 142,454 |
| 2025-08-11 | 5,550.00 | 5,550.00 | 5,510.00 | 5,550.00 | 5,190.90 | 198,749 |
| 2025-08-08 | 5,570.00 | 5,590.00 | 5,520.00 | 5,550.00 | 5,190.90 | 109,202 |
| 2025-08-07 | 5,580.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,218.96 | 169,054 |
| 2025-08-06 | 5,540.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,218.96 | 161,477 |
| 2025-08-05 | 5,460.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,190.90 | 234,355 |
| 2025-08-04 | 5,460.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,106.72 | 179,305 |
| 2025-08-01 | 5,510.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,106.72 | 164,413 |
| 2025-07-31 | 5,520.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,153.48 | 148,852 |
| 2025-07-30 | 5,480.00 | 5,520.00 | 5,460.00 | 5,520.00 | 5,162.84 | 184,937 |
| 2025-07-29 | 5,410.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,116.07 | 315,023 |
| 2025-07-28 | 5,430.00 | 5,430.00 | 5,390.00 | 5,420.00 | 5,069.31 | 190,059 |
| 2025-07-25 | 5,410.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,069.31 | 236,874 |
| 2025-07-24 | 5,430.00 | 5,450.00 | 5,400.00 | 5,410.00 | 5,059.95 | 189,657 |
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.