Shinhan Alpha REIT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,930.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,262.07 | 181,717 |
| 2024-10-24 | 5,900.00 | 5,950.00 | 5,900.00 | 5,930.00 | 5,380.02 | 149,594 |
| 2024-10-23 | 5,970.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,407.23 | 181,762 |
| 2024-10-22 | 5,970.00 | 6,020.00 | 5,940.00 | 6,010.00 | 5,452.60 | 299,432 |
| 2024-10-21 | 5,980.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,398.16 | 182,861 |
| 2024-10-18 | 6,000.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,425.38 | 56,708 |
| 2024-10-17 | 6,010.00 | 6,040.00 | 5,970.00 | 5,970.00 | 5,416.31 | 302,854 |
| 2024-10-16 | 6,010.00 | 6,090.00 | 5,980.00 | 6,010.00 | 5,452.60 | 388,875 |
| 2024-10-15 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,443.52 | 215,408 |
| 2024-10-14 | 5,940.00 | 6,050.00 | 5,810.00 | 6,050.00 | 5,488.89 | 245,973 |
| 2024-10-11 | 5,950.00 | 6,040.00 | 5,910.00 | 5,920.00 | 5,370.94 | 236,561 |
| 2024-10-10 | 5,980.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,434.45 | 171,609 |
| 2024-10-08 | 5,960.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,407.23 | 301,027 |
| 2024-10-07 | 5,910.00 | 5,950.00 | 5,850.00 | 5,930.00 | 5,380.02 | 347,897 |
| 2024-10-04 | 5,950.00 | 6,030.00 | 5,880.00 | 5,960.00 | 5,407.23 | 354,477 |
| 2024-10-02 | 6,110.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,425.38 | 383,108 |
| 2024-09-30 | 6,150.00 | 6,240.00 | 5,990.00 | 6,120.00 | 5,552.39 | 388,188 |
| 2024-09-27 | 6,300.00 | 6,370.00 | 6,110.00 | 6,190.00 | 5,615.90 | 446,095 |
| 2024-09-26 | 6,250.00 | 6,530.00 | 6,250.00 | 6,400.00 | 5,647.66 | 593,293 |
| 2024-09-25 | 6,380.00 | 6,440.00 | 6,290.00 | 6,390.00 | 5,638.83 | 392,087 |
| 2024-09-24 | 6,280.00 | 6,400.00 | 6,250.00 | 6,380.00 | 5,630.01 | 399,809 |
| 2024-09-23 | 6,210.00 | 6,300.00 | 6,180.00 | 6,290.00 | 5,550.59 | 234,464 |
| 2024-09-20 | 6,030.00 | 6,260.00 | 5,990.00 | 6,260.00 | 5,524.11 | 960,035 |
| 2024-09-19 | 5,900.00 | 6,030.00 | 5,900.00 | 6,010.00 | 5,303.50 | 358,974 |
| 2024-09-13 | 5,790.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,206.43 | 456,107 |
| 2024-09-12 | 5,920.00 | 5,980.00 | 5,790.00 | 5,790.00 | 5,109.36 | 683,707 |
| 2024-09-11 | 5,940.00 | 6,030.00 | 5,740.00 | 5,910.00 | 5,215.26 | 737,697 |
| 2024-09-10 | 6,130.44 | 6,169.93 | 5,873.77 | 5,873.77 | 5,183.29 | 1,133,142 |
| 2024-09-09 | 6,130.44 | 6,179.80 | 6,100.83 | 6,130.44 | 5,409.79 | 126,107 |
| 2024-09-06 | 6,120.57 | 6,189.67 | 6,061.34 | 6,179.80 | 5,453.34 | 190,049 |
| 2024-09-05 | 6,160.06 | 6,209.42 | 6,090.96 | 6,100.83 | 5,383.65 | 204,440 |
| 2024-09-04 | 6,239.03 | 6,239.03 | 6,140.32 | 6,209.42 | 5,479.48 | 222,138 |
| 2024-09-03 | 6,248.91 | 6,248.91 | 6,169.93 | 6,219.29 | 5,488.19 | 138,631 |
| 2024-09-02 | 6,189.67 | 6,219.29 | 6,140.32 | 6,189.67 | 5,462.06 | 105,840 |
| 2024-08-30 | 6,110.70 | 6,219.29 | 6,110.70 | 6,189.67 | 5,462.06 | 181,455 |
| 2024-08-29 | 6,150.19 | 6,160.06 | 6,021.85 | 6,110.70 | 5,392.36 | 302,418 |
| 2024-08-28 | 6,505.58 | 6,505.58 | 6,100.83 | 6,189.67 | 5,462.06 | 394,279 |
| 2024-08-27 | 6,456.22 | 6,495.70 | 6,416.73 | 6,475.96 | 5,714.69 | 112,858 |
| 2024-08-26 | 6,416.73 | 6,535.19 | 6,406.86 | 6,456.22 | 5,697.26 | 253,568 |
| 2024-08-23 | 6,337.75 | 6,416.73 | 6,318.01 | 6,416.73 | 5,662.42 | 111,698 |
| 2024-08-22 | 6,406.86 | 6,416.73 | 6,318.01 | 6,387.11 | 5,636.28 | 127,880 |
| 2024-08-21 | 6,406.86 | 6,436.47 | 6,357.50 | 6,387.11 | 5,636.28 | 148,839 |
| 2024-08-20 | 6,416.73 | 6,456.22 | 6,347.63 | 6,406.86 | 5,653.71 | 141,866 |
| 2024-08-19 | 6,446.34 | 6,505.58 | 6,406.86 | 6,416.73 | 5,662.42 | 103,434 |
| 2024-08-16 | 6,495.70 | 6,505.58 | 6,426.60 | 6,456.22 | 5,697.26 | 133,066 |
| 2024-08-14 | 6,525.32 | 6,564.81 | 6,466.09 | 6,485.83 | 5,723.40 | 150,686 |
| 2024-08-13 | 6,574.68 | 6,574.68 | 6,446.34 | 6,515.45 | 5,749.53 | 133,850 |
| 2024-08-12 | 6,584.55 | 6,614.17 | 6,505.58 | 6,574.68 | 5,801.80 | 129,915 |
| 2024-08-09 | 6,535.19 | 6,643.78 | 6,535.19 | 6,594.42 | 5,819.22 | 171,683 |
| 2024-08-08 | 6,564.81 | 6,624.04 | 6,466.09 | 6,525.32 | 5,758.24 | 175,277 |
| 2024-08-07 | 6,456.22 | 6,584.55 | 6,416.73 | 6,584.55 | 5,810.51 | 167,158 |
| 2024-08-06 | 6,347.63 | 6,456.22 | 6,298.27 | 6,426.60 | 5,671.13 | 277,286 |
| 2024-08-05 | 6,515.45 | 6,515.45 | 6,229.16 | 6,278.52 | 5,540.46 | 328,682 |
| 2024-08-02 | 6,653.65 | 6,653.65 | 6,485.83 | 6,545.06 | 5,775.67 | 142,586 |
| 2024-08-01 | 6,673.40 | 6,712.89 | 6,614.17 | 6,653.65 | 5,871.49 | 195,914 |
| 2024-07-31 | 6,574.68 | 6,712.89 | 6,535.19 | 6,673.40 | 5,888.91 | 250,017 |
| 2024-07-30 | 6,564.81 | 6,594.42 | 6,525.32 | 6,584.55 | 5,810.51 | 171,390 |
| 2024-07-29 | 6,515.45 | 6,594.42 | 6,466.09 | 6,564.81 | 5,793.09 | 125,641 |
| 2024-07-26 | 6,475.96 | 6,515.45 | 6,406.86 | 6,495.70 | 5,732.11 | 171,027 |
| 2024-07-25 | 6,495.70 | 6,505.58 | 6,406.86 | 6,475.96 | 5,714.69 | 144,759 |
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.