Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,410.00 | 5,430.00 | 5,380.00 | 5,430.00 | 5,078.66 | 173,431 |
| 2025-07-22 | 5,400.00 | 5,440.00 | 5,380.00 | 5,410.00 | 5,059.95 | 276,822 |
| 2025-07-21 | 5,450.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,003.84 | 453,998 |
| 2025-07-18 | 5,410.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,097.37 | 197,436 |
| 2025-07-17 | 5,370.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,059.95 | 244,592 |
| 2025-07-16 | 5,450.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,041.25 | 294,334 |
| 2025-07-15 | 5,560.00 | 5,560.00 | 5,370.00 | 5,450.00 | 5,097.37 | 594,266 |
| 2025-07-14 | 5,600.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,172.19 | 348,003 |
| 2025-07-11 | 5,660.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,237.66 | 267,280 |
| 2025-07-10 | 5,660.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,265.72 | 283,612 |
| 2025-07-09 | 5,600.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,284.43 | 116,408 |
| 2025-07-08 | 5,630.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,228.31 | 234,593 |
| 2025-07-07 | 5,590.00 | 5,630.00 | 5,540.00 | 5,630.00 | 5,265.72 | 148,862 |
| 2025-07-04 | 5,570.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,228.31 | 235,836 |
| 2025-07-03 | 5,640.00 | 5,680.00 | 5,560.00 | 5,570.00 | 5,209.60 | 244,161 |
| 2025-07-02 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,275.07 | 228,364 |
| 2025-07-01 | 5,610.00 | 5,690.00 | 5,610.00 | 5,630.00 | 5,265.72 | 182,562 |
| 2025-06-30 | 5,670.00 | 5,720.00 | 5,610.00 | 5,640.00 | 5,275.07 | 208,182 |
| 2025-06-27 | 5,620.00 | 5,670.00 | 5,610.00 | 5,660.00 | 5,293.78 | 262,409 |
| 2025-06-26 | 5,600.00 | 5,800.00 | 5,550.00 | 5,620.00 | 5,256.37 | 297,161 |
| 2025-06-25 | 5,500.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,237.66 | 326,405 |
| 2025-06-24 | 5,460.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,125.43 | 417,054 |
| 2025-06-23 | 5,370.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,059.95 | 318,259 |
| 2025-06-20 | 5,430.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,022.54 | 1,077,041 |
| 2025-06-19 | 5,490.00 | 5,490.00 | 5,410.00 | 5,430.00 | 5,078.66 | 328,615 |
| 2025-06-18 | 5,510.00 | 5,560.00 | 5,430.00 | 5,460.00 | 5,106.72 | 329,932 |
| 2025-06-17 | 5,420.00 | 5,510.00 | 5,390.00 | 5,510.00 | 5,153.48 | 440,236 |
| 2025-06-16 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,050.60 | 418,917 |
| 2025-06-13 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,162.84 | 366,617 |
| 2025-06-12 | 5,510.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,190.90 | 1,035,414 |
| 2025-06-11 | 5,540.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,153.48 | 412,133 |
| 2025-06-10 | 5,670.00 | 5,670.00 | 5,490.00 | 5,540.00 | 5,181.54 | 537,047 |
| 2025-06-09 | 5,680.00 | 5,710.00 | 5,580.00 | 5,670.00 | 5,303.13 | 371,178 |
| 2025-06-05 | 5,680.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,312.48 | 248,908 |
| 2025-06-04 | 5,640.00 | 5,730.00 | 5,610.00 | 5,680.00 | 5,312.48 | 317,804 |
| 2025-06-02 | 5,680.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,265.72 | 148,090 |
| 2025-05-30 | 5,680.00 | 5,680.00 | 5,610.00 | 5,660.00 | 5,293.78 | 197,774 |
| 2025-05-29 | 5,690.00 | 5,700.00 | 5,620.00 | 5,660.00 | 5,293.78 | 161,969 |
| 2025-05-28 | 5,720.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,293.78 | 158,134 |
| 2025-05-27 | 5,700.00 | 5,720.00 | 5,670.00 | 5,700.00 | 5,331.19 | 97,527 |
| 2025-05-26 | 5,730.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,340.54 | 102,683 |
| 2025-05-23 | 5,710.00 | 5,710.00 | 5,650.00 | 5,680.00 | 5,312.48 | 83,676 |
| 2025-05-22 | 5,710.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,321.84 | 103,197 |
| 2025-05-21 | 5,710.00 | 5,740.00 | 5,700.00 | 5,720.00 | 5,349.90 | 76,179 |
| 2025-05-20 | 5,710.00 | 5,760.00 | 5,690.00 | 5,730.00 | 5,359.25 | 101,843 |
| 2025-05-19 | 5,740.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,396.66 | 119,047 |
| 2025-05-16 | 5,710.00 | 5,740.00 | 5,650.00 | 5,740.00 | 5,368.60 | 110,710 |
| 2025-05-15 | 5,730.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,340.54 | 138,390 |
| 2025-05-14 | 5,770.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,359.25 | 252,560 |
| 2025-05-13 | 5,790.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,396.66 | 121,762 |
| 2025-05-12 | 5,760.00 | 5,780.00 | 5,705.00 | 5,740.00 | 5,368.60 | 95,964 |
| 2025-05-09 | 5,800.00 | 5,860.00 | 5,430.00 | 5,740.00 | 5,368.60 | 125,346 |
| 2025-05-08 | 5,820.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,424.72 | 54,857 |
| 2025-05-07 | 5,860.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,406.01 | 123,613 |
| 2025-05-02 | 5,830.00 | 5,850.00 | 5,770.00 | 5,830.00 | 5,452.78 | 81,062 |
| 2025-04-30 | 5,720.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,434.07 | 163,114 |
| 2025-04-29 | 5,750.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,349.90 | 94,713 |
| 2025-04-28 | 5,780.00 | 5,780.00 | 5,690.00 | 5,690.00 | 5,321.84 | 99,194 |
| 2025-04-25 | 5,700.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,331.19 | 89,113 |
| 2025-04-24 | 5,700.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,331.19 | 46,453 |
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.