Shinhan Global Active REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 999.00 | 1,006.00 | 984.00 | 987.00 | 953.41 | 10,620 |
| 2026-07-16 | 995.00 | 1,008.00 | 955.00 | 996.00 | 962.10 | 16,756 |
| 2026-07-15 | 977.00 | 1,000.00 | 977.00 | 995.00 | 961.14 | 12,966 |
| 2026-07-14 | 1,000.00 | 1,017.00 | 943.00 | 977.00 | 943.75 | 23,072 |
| 2026-07-13 | 1,027.00 | 1,028.00 | 985.00 | 1,000.00 | 965.97 | 22,506 |
| 2026-07-10 | 1,019.00 | 1,028.00 | 1,012.00 | 1,020.00 | 985.29 | 27,997 |
| 2026-07-09 | 1,006.00 | 1,018.00 | 986.00 | 1,004.00 | 969.83 | 35,423 |
| 2026-07-08 | 967.00 | 1,014.00 | 967.00 | 1,001.00 | 966.93 | 57,996 |
| 2026-07-07 | 950.00 | 1,044.00 | 950.00 | 986.00 | 952.44 | 134,427 |
| 2026-07-06 | 949.00 | 949.00 | 936.00 | 944.00 | 911.87 | 50,433 |
| 2026-07-03 | 921.00 | 950.00 | 919.00 | 937.00 | 905.11 | 89,578 |
| 2026-07-02 | 924.00 | 929.00 | 900.00 | 921.00 | 889.65 | 74,757 |
| 2026-07-01 | 914.00 | 922.00 | 901.00 | 913.00 | 881.93 | 53,132 |
| 2026-06-30 | 901.00 | 934.00 | 880.00 | 914.00 | 882.89 | 33,184 |
| 2026-06-29 | 895.00 | 900.00 | 886.00 | 900.00 | 869.37 | 32,480 |
| 2026-06-26 | 883.00 | 890.00 | 859.00 | 878.00 | 848.12 | 15,749 |
| 2026-06-25 | 851.00 | 876.00 | 851.00 | 867.00 | 837.49 | 58,461 |
| 2026-06-24 | 863.00 | 876.00 | 860.00 | 860.00 | 830.73 | 31,420 |
| 2026-06-23 | 875.00 | 875.00 | 857.00 | 863.00 | 833.63 | 30,304 |
| 2026-06-22 | 864.00 | 876.00 | 856.00 | 863.00 | 833.63 | 52,371 |
| 2026-06-19 | 853.00 | 893.00 | 853.00 | 864.00 | 834.59 | 106,489 |
| 2026-06-18 | 905.00 | 905.00 | 890.00 | 895.00 | 864.54 | 56,797 |
| 2026-06-17 | 900.00 | 913.00 | 890.00 | 905.00 | 874.20 | 43,216 |
| 2026-06-16 | 900.00 | 905.00 | 890.00 | 900.00 | 869.37 | 37,626 |
| 2026-06-15 | 883.00 | 901.00 | 883.00 | 895.00 | 864.54 | 97,367 |
| 2026-06-12 | 871.00 | 883.00 | 861.00 | 879.00 | 849.08 | 59,134 |
| 2026-06-11 | 860.00 | 880.00 | 860.00 | 870.00 | 840.39 | 44,574 |
| 2026-06-10 | 899.00 | 899.00 | 860.00 | 871.00 | 841.36 | 141,162 |
| 2026-06-09 | 900.00 | 905.00 | 885.00 | 888.00 | 857.78 | 35,145 |
| 2026-06-08 | 910.00 | 927.00 | 871.00 | 877.00 | 847.15 | 118,783 |
| 2026-06-05 | 937.00 | 937.00 | 905.00 | 916.00 | 884.82 | 36,657 |
| 2026-06-04 | 935.00 | 935.00 | 920.00 | 923.00 | 891.59 | 64,500 |
| 2026-06-02 | 940.00 | 940.00 | 901.00 | 924.00 | 892.55 | 66,405 |
| 2026-06-01 | 958.00 | 958.00 | 917.00 | 923.00 | 891.59 | 140,930 |
| 2026-05-29 | 942.00 | 974.00 | 929.00 | 950.00 | 917.67 | 176,742 |
| 2026-05-28 | 936.00 | 990.00 | 936.00 | 942.00 | 909.94 | 101,107 |
| 2026-05-27 | 999.00 | 999.00 | 930.00 | 960.00 | 927.33 | 74,366 |
| 2026-05-26 | 1,009.00 | 1,010.00 | 990.00 | 999.00 | 965.00 | 56,313 |
| 2026-05-22 | 995.00 | 1,010.00 | 980.00 | 1,009.00 | 974.66 | 38,492 |
| 2026-05-21 | 998.00 | 1,003.00 | 988.00 | 995.00 | 961.14 | 36,057 |
| 2026-05-20 | 983.00 | 1,005.00 | 976.00 | 987.00 | 953.41 | 38,852 |
| 2026-05-19 | 980.00 | 995.00 | 955.00 | 987.00 | 953.41 | 60,321 |
| 2026-05-18 | 995.00 | 1,005.00 | 955.00 | 959.00 | 926.36 | 194,808 |
| 2026-05-15 | 1,011.00 | 1,018.00 | 993.00 | 1,000.00 | 965.97 | 74,572 |
| 2026-05-14 | 996.00 | 1,013.00 | 977.00 | 999.00 | 965.00 | 186,042 |
| 2026-05-13 | 1,019.00 | 1,050.00 | 990.00 | 996.00 | 962.10 | 146,642 |
| 2026-05-12 | 1,070.00 | 1,070.00 | 1,015.00 | 1,019.00 | 984.32 | 206,289 |
| 2026-05-11 | 1,078.00 | 1,104.00 | 1,073.00 | 1,073.00 | 1,036.48 | 117,625 |
| 2026-05-08 | 1,110.00 | 1,110.00 | 1,078.00 | 1,098.00 | 1,060.63 | 64,662 |
| 2026-05-07 | 1,109.00 | 1,109.00 | 1,091.00 | 1,105.00 | 1,067.39 | 62,262 |
| 2026-05-06 | 1,124.00 | 1,150.00 | 1,100.00 | 1,109.00 | 1,071.26 | 113,621 |
| 2026-05-04 | 1,130.00 | 1,176.00 | 1,121.00 | 1,124.00 | 1,085.75 | 146,342 |
| 2026-04-30 | 1,148.00 | 1,148.00 | 1,125.00 | 1,138.00 | 1,099.27 | 97,288 |
| 2026-04-29 | 1,151.00 | 1,188.00 | 1,118.00 | 1,150.00 | 1,110.86 | 203,188 |
| 2026-04-28 | 1,213.00 | 1,213.00 | 1,183.00 | 1,188.00 | 1,147.57 | 151,877 |
| 2026-04-27 | 1,188.00 | 1,210.00 | 1,188.00 | 1,210.00 | 1,168.82 | 97,074 |
| 2026-04-24 | 1,155.00 | 1,193.00 | 1,155.00 | 1,188.00 | 1,147.57 | 76,490 |
| 2026-04-23 | 1,157.00 | 1,172.00 | 1,150.00 | 1,170.00 | 1,130.18 | 64,941 |
| 2026-04-22 | 1,151.00 | 1,157.00 | 1,141.00 | 1,157.00 | 1,117.62 | 50,783 |
| 2026-04-21 | 1,133.00 | 1,150.00 | 1,133.00 | 1,146.00 | 1,107.00 | 43,494 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 34.0000 KRW |
| 2026-02-26 | 130.0000 KRW |
| 2025-02-27 | 127.0000 KRW |
| 2024-08-29 | 126.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.