Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,680.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,321.84 | 120,203 |
| 2025-04-22 | 5,750.00 | 5,750.00 | 5,610.00 | 5,620.00 | 5,256.37 | 108,781 |
| 2025-04-21 | 5,750.00 | 5,790.00 | 5,680.00 | 5,730.00 | 5,359.25 | 99,579 |
| 2025-04-18 | 5,670.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,331.19 | 133,748 |
| 2025-04-17 | 5,670.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,331.19 | 139,632 |
| 2025-04-16 | 5,670.00 | 5,710.00 | 5,660.00 | 5,670.00 | 5,303.13 | 91,878 |
| 2025-04-15 | 5,640.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,293.78 | 314,144 |
| 2025-04-14 | 5,530.00 | 5,590.00 | 5,520.00 | 5,590.00 | 5,228.31 | 93,596 |
| 2025-04-11 | 5,500.00 | 5,540.00 | 5,410.00 | 5,530.00 | 5,172.19 | 94,057 |
| 2025-04-10 | 5,450.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,144.13 | 125,458 |
| 2025-04-09 | 5,420.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,022.54 | 196,785 |
| 2025-04-08 | 5,400.00 | 5,480.00 | 5,370.00 | 5,470.00 | 5,116.07 | 95,661 |
| 2025-04-07 | 5,470.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,003.84 | 261,713 |
| 2025-04-04 | 5,520.00 | 5,540.00 | 5,470.00 | 5,530.00 | 5,172.19 | 136,927 |
| 2025-04-03 | 5,540.00 | 5,600.00 | 5,480.00 | 5,510.00 | 5,153.48 | 133,171 |
| 2025-04-02 | 5,540.00 | 5,620.00 | 5,530.00 | 5,540.00 | 5,181.54 | 137,467 |
| 2025-04-01 | 5,520.00 | 5,580.00 | 5,500.00 | 5,510.00 | 5,153.48 | 149,833 |
| 2025-03-31 | 5,660.00 | 5,670.00 | 5,480.00 | 5,510.00 | 5,153.48 | 274,954 |
| 2025-03-28 | 5,620.00 | 5,750.00 | 5,550.00 | 5,670.00 | 5,303.13 | 256,729 |
| 2025-03-27 | 5,820.00 | 5,830.00 | 5,750.00 | 5,770.00 | 5,234.86 | 211,314 |
| 2025-03-26 | 5,870.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,262.07 | 191,101 |
| 2025-03-25 | 5,870.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,316.51 | 183,233 |
| 2025-03-24 | 6,030.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,316.51 | 267,528 |
| 2025-03-21 | 6,030.00 | 6,120.00 | 5,940.00 | 6,030.00 | 5,470.74 | 288,633 |
| 2025-03-20 | 6,070.00 | 6,100.00 | 6,030.00 | 6,030.00 | 5,470.74 | 134,781 |
| 2025-03-19 | 5,940.00 | 6,070.00 | 5,920.00 | 6,070.00 | 5,507.03 | 220,501 |
| 2025-03-18 | 5,910.00 | 5,940.00 | 5,900.00 | 5,940.00 | 5,389.09 | 136,813 |
| 2025-03-17 | 5,890.00 | 5,920.00 | 5,860.00 | 5,910.00 | 5,361.87 | 84,445 |
| 2025-03-14 | 5,920.00 | 5,930.00 | 5,840.00 | 5,920.00 | 5,370.94 | 143,493 |
| 2025-03-13 | 5,860.00 | 5,910.00 | 5,830.00 | 5,900.00 | 5,352.80 | 110,449 |
| 2025-03-12 | 5,990.00 | 5,990.00 | 5,840.00 | 5,860.00 | 5,316.51 | 180,447 |
| 2025-03-11 | 5,990.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,407.23 | 125,004 |
| 2025-03-10 | 6,110.00 | 6,110.00 | 6,000.00 | 6,030.00 | 5,470.74 | 107,198 |
| 2025-03-07 | 6,160.00 | 6,210.00 | 6,060.00 | 6,080.00 | 5,516.10 | 225,390 |
| 2025-03-06 | 6,070.00 | 6,160.00 | 6,070.00 | 6,160.00 | 5,588.68 | 216,348 |
| 2025-03-05 | 6,130.00 | 6,130.00 | 6,070.00 | 6,110.00 | 5,543.32 | 145,238 |
| 2025-03-04 | 6,060.00 | 6,120.00 | 6,000.00 | 6,100.00 | 5,534.25 | 210,120 |
| 2025-02-28 | 6,070.00 | 6,080.00 | 6,000.00 | 6,000.00 | 5,443.52 | 218,784 |
| 2025-02-27 | 6,040.00 | 6,070.00 | 6,000.00 | 6,070.00 | 5,507.03 | 168,324 |
| 2025-02-26 | 6,030.00 | 6,070.00 | 6,000.00 | 6,000.00 | 5,443.52 | 191,409 |
| 2025-02-25 | 6,020.00 | 6,090.00 | 6,000.00 | 6,030.00 | 5,470.74 | 212,011 |
| 2025-02-24 | 5,990.00 | 6,090.00 | 5,990.00 | 6,040.00 | 5,479.81 | 184,722 |
| 2025-02-21 | 5,910.00 | 6,000.00 | 5,910.00 | 6,000.00 | 5,443.52 | 204,566 |
| 2025-02-20 | 5,890.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,361.87 | 239,249 |
| 2025-02-19 | 5,790.00 | 5,900.00 | 5,790.00 | 5,890.00 | 5,343.73 | 251,128 |
| 2025-02-18 | 5,790.00 | 5,820.00 | 5,760.00 | 5,820.00 | 5,280.22 | 110,942 |
| 2025-02-17 | 5,750.00 | 5,810.00 | 5,750.00 | 5,790.00 | 5,253.00 | 132,239 |
| 2025-02-14 | 5,750.00 | 5,790.00 | 5,750.00 | 5,760.00 | 5,225.78 | 70,197 |
| 2025-02-13 | 5,790.00 | 5,800.00 | 5,730.00 | 5,750.00 | 5,216.71 | 90,854 |
| 2025-02-12 | 5,780.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,262.07 | 116,900 |
| 2025-02-11 | 5,730.00 | 5,780.00 | 5,690.00 | 5,770.00 | 5,234.86 | 90,551 |
| 2025-02-10 | 5,750.00 | 5,770.00 | 5,730.00 | 5,730.00 | 5,198.57 | 115,131 |
| 2025-02-07 | 5,770.00 | 5,780.00 | 5,740.00 | 5,750.00 | 5,216.71 | 49,578 |
| 2025-02-06 | 5,710.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,216.71 | 126,175 |
| 2025-02-05 | 5,700.00 | 5,740.00 | 5,680.00 | 5,710.00 | 5,180.42 | 55,609 |
| 2025-02-04 | 5,680.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,153.20 | 107,352 |
| 2025-02-03 | 5,780.00 | 5,810.00 | 5,670.00 | 5,680.00 | 5,153.20 | 146,629 |
| 2025-01-31 | 5,820.00 | 5,820.00 | 5,760.00 | 5,770.00 | 5,234.86 | 126,798 |
| 2025-01-24 | 5,800.00 | 5,820.00 | 5,760.00 | 5,820.00 | 5,280.22 | 92,361 |
| 2025-01-23 | 5,780.00 | 5,800.00 | 5,750.00 | 5,790.00 | 5,253.00 | 61,967 |
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.