Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,820.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,262.07 | 129,276 |
| 2025-01-21 | 5,780.00 | 5,820.00 | 5,740.00 | 5,820.00 | 5,280.22 | 136,567 |
| 2025-01-20 | 5,760.00 | 5,790.00 | 5,730.00 | 5,760.00 | 5,225.78 | 132,776 |
| 2025-01-17 | 5,790.00 | 5,790.00 | 5,740.00 | 5,760.00 | 5,225.78 | 83,446 |
| 2025-01-16 | 5,770.00 | 5,820.00 | 5,760.00 | 5,780.00 | 5,243.93 | 79,455 |
| 2025-01-15 | 5,750.00 | 5,800.00 | 5,750.00 | 5,780.00 | 5,243.93 | 87,128 |
| 2025-01-14 | 5,790.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,234.86 | 101,540 |
| 2025-01-13 | 5,780.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,253.00 | 133,434 |
| 2025-01-10 | 5,800.00 | 5,810.00 | 5,720.00 | 5,760.00 | 5,225.78 | 99,334 |
| 2025-01-09 | 5,740.00 | 5,820.00 | 5,710.00 | 5,800.00 | 5,262.07 | 383,124 |
| 2025-01-08 | 5,770.00 | 5,770.00 | 5,720.00 | 5,730.00 | 5,198.57 | 96,319 |
| 2025-01-07 | 5,750.00 | 5,780.00 | 5,720.00 | 5,770.00 | 5,234.86 | 142,301 |
| 2025-01-06 | 5,740.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,189.49 | 82,197 |
| 2025-01-03 | 5,740.00 | 5,780.00 | 5,730.00 | 5,740.00 | 5,207.64 | 114,702 |
| 2025-01-02 | 5,640.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,207.64 | 140,039 |
| 2024-12-30 | 5,590.00 | 5,640.00 | 5,570.00 | 5,640.00 | 5,116.91 | 226,715 |
| 2024-12-27 | 5,640.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,089.69 | 110,160 |
| 2024-12-26 | 5,610.00 | 5,650.00 | 5,590.00 | 5,640.00 | 5,116.91 | 144,417 |
| 2024-12-24 | 5,640.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,089.69 | 134,036 |
| 2024-12-23 | 5,650.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,116.91 | 177,666 |
| 2024-12-20 | 5,830.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,125.98 | 406,261 |
| 2024-12-19 | 5,740.00 | 5,880.00 | 5,650.00 | 5,780.00 | 5,243.93 | 366,642 |
| 2024-12-18 | 5,750.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,271.15 | 455,062 |
| 2024-12-17 | 5,690.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,189.49 | 358,387 |
| 2024-12-16 | 5,700.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,180.42 | 421,496 |
| 2024-12-13 | 5,560.00 | 5,740.00 | 5,550.00 | 5,710.00 | 5,180.42 | 480,136 |
| 2024-12-12 | 5,600.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,080.62 | 274,994 |
| 2024-12-11 | 5,500.00 | 5,650.00 | 5,460.00 | 5,600.00 | 5,080.62 | 145,951 |
| 2024-12-10 | 5,310.00 | 5,500.00 | 5,310.00 | 5,500.00 | 4,989.90 | 117,527 |
| 2024-12-09 | 5,390.00 | 5,430.00 | 5,250.00 | 5,310.00 | 4,817.52 | 269,188 |
| 2024-12-06 | 5,500.00 | 5,500.00 | 5,350.00 | 5,460.00 | 4,953.61 | 171,879 |
| 2024-12-05 | 5,490.00 | 5,520.00 | 5,420.00 | 5,480.00 | 4,971.75 | 145,555 |
| 2024-12-04 | 5,450.00 | 5,590.00 | 5,450.00 | 5,520.00 | 5,008.04 | 141,251 |
| 2024-12-03 | 5,550.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,026.19 | 174,781 |
| 2024-12-02 | 5,650.00 | 5,690.00 | 5,570.00 | 5,610.00 | 5,089.69 | 101,344 |
| 2024-11-29 | 5,700.00 | 5,730.00 | 5,650.00 | 5,650.00 | 5,125.98 | 132,164 |
| 2024-11-28 | 5,710.00 | 5,800.00 | 5,670.00 | 5,720.00 | 5,189.49 | 200,867 |
| 2024-11-27 | 5,670.00 | 5,710.00 | 5,650.00 | 5,710.00 | 5,180.42 | 145,308 |
| 2024-11-26 | 5,720.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,144.13 | 159,560 |
| 2024-11-25 | 5,730.00 | 5,740.00 | 5,700.00 | 5,720.00 | 5,189.49 | 153,941 |
| 2024-11-22 | 5,710.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,198.57 | 172,831 |
| 2024-11-21 | 5,710.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,180.42 | 160,654 |
| 2024-11-20 | 5,630.00 | 5,760.00 | 5,600.00 | 5,710.00 | 5,180.42 | 237,319 |
| 2024-11-19 | 5,480.00 | 5,630.00 | 5,430.00 | 5,620.00 | 5,098.77 | 170,473 |
| 2024-11-18 | 5,380.00 | 5,560.00 | 5,380.00 | 5,480.00 | 4,971.75 | 206,335 |
| 2024-11-15 | 5,430.00 | 5,440.00 | 5,310.00 | 5,380.00 | 4,881.03 | 291,217 |
| 2024-11-14 | 5,450.00 | 5,500.00 | 5,380.00 | 5,420.00 | 4,917.32 | 282,966 |
| 2024-11-13 | 5,470.00 | 5,620.00 | 5,400.00 | 5,510.00 | 4,998.97 | 308,458 |
| 2024-11-12 | 5,560.00 | 5,560.00 | 5,400.00 | 5,480.00 | 4,971.75 | 536,615 |
| 2024-11-11 | 5,700.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,135.06 | 99,015 |
| 2024-11-08 | 5,750.00 | 5,770.00 | 5,660.00 | 5,690.00 | 5,162.27 | 155,119 |
| 2024-11-07 | 5,790.00 | 5,810.00 | 5,670.00 | 5,720.00 | 5,189.49 | 115,954 |
| 2024-11-06 | 5,840.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,243.93 | 209,599 |
| 2024-11-05 | 5,790.00 | 5,840.00 | 5,780.00 | 5,840.00 | 5,298.36 | 89,370 |
| 2024-11-04 | 5,820.00 | 5,820.00 | 5,770.00 | 5,810.00 | 5,271.15 | 93,165 |
| 2024-11-01 | 5,810.00 | 5,820.00 | 5,790.00 | 5,810.00 | 5,271.15 | 64,042 |
| 2024-10-31 | 5,890.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,253.00 | 160,316 |
| 2024-10-30 | 5,800.00 | 5,860.00 | 5,780.00 | 5,860.00 | 5,316.51 | 116,261 |
| 2024-10-29 | 5,780.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,262.07 | 244,544 |
| 2024-10-28 | 5,750.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,262.07 | 256,784 |
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.