Shinhan Global Active REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,414.00 | 1,420.00 | 1,395.00 | 1,404.00 | 1,222.85 | 106,100 |
| 2025-10-21 | 1,406.00 | 1,415.00 | 1,404.00 | 1,405.00 | 1,223.72 | 69,828 |
| 2025-10-20 | 1,401.00 | 1,414.00 | 1,401.00 | 1,406.00 | 1,224.59 | 87,392 |
| 2025-10-17 | 1,410.00 | 1,414.00 | 1,400.00 | 1,401.00 | 1,220.24 | 149,719 |
| 2025-10-16 | 1,425.00 | 1,425.00 | 1,413.00 | 1,414.00 | 1,231.56 | 56,211 |
| 2025-10-15 | 1,427.00 | 1,427.00 | 1,410.00 | 1,414.00 | 1,231.56 | 56,294 |
| 2025-10-14 | 1,431.00 | 1,431.00 | 1,410.00 | 1,413.00 | 1,230.69 | 95,333 |
| 2025-10-13 | 1,447.00 | 1,447.00 | 1,419.00 | 1,421.00 | 1,237.66 | 106,109 |
| 2025-10-10 | 1,436.00 | 1,440.00 | 1,429.00 | 1,432.00 | 1,247.24 | 69,326 |
| 2025-10-02 | 1,440.00 | 1,440.00 | 1,426.00 | 1,436.00 | 1,250.72 | 82,242 |
| 2025-10-01 | 1,429.00 | 1,439.00 | 1,424.00 | 1,431.00 | 1,246.37 | 45,857 |
| 2025-09-30 | 1,443.00 | 1,443.00 | 1,428.00 | 1,429.00 | 1,244.63 | 36,719 |
| 2025-09-29 | 1,438.00 | 1,448.00 | 1,429.00 | 1,433.00 | 1,248.11 | 94,786 |
| 2025-09-26 | 1,453.00 | 1,453.00 | 1,435.00 | 1,438.00 | 1,252.46 | 55,196 |
| 2025-09-25 | 1,442.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,258.56 | 28,796 |
| 2025-09-24 | 1,450.00 | 1,453.00 | 1,425.00 | 1,437.00 | 1,251.59 | 142,039 |
| 2025-09-23 | 1,449.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,262.92 | 34,757 |
| 2025-09-22 | 1,446.00 | 1,449.00 | 1,442.00 | 1,449.00 | 1,262.05 | 55,871 |
| 2025-09-19 | 1,451.00 | 1,451.00 | 1,440.00 | 1,446.00 | 1,259.43 | 58,610 |
| 2025-09-18 | 1,454.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,258.56 | 108,909 |
| 2025-09-17 | 1,452.00 | 1,452.00 | 1,445.00 | 1,451.00 | 1,263.79 | 88,515 |
| 2025-09-16 | 1,454.00 | 1,454.00 | 1,445.00 | 1,452.00 | 1,264.66 | 61,193 |
| 2025-09-15 | 1,448.00 | 1,458.00 | 1,442.00 | 1,454.00 | 1,266.40 | 159,677 |
| 2025-09-12 | 1,455.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,255.95 | 227,954 |
| 2025-09-11 | 1,450.00 | 1,450.00 | 1,436.00 | 1,444.00 | 1,257.69 | 105,398 |
| 2025-09-10 | 1,450.00 | 1,450.00 | 1,436.00 | 1,449.00 | 1,262.05 | 127,144 |
| 2025-09-09 | 1,445.00 | 1,458.00 | 1,440.00 | 1,449.00 | 1,262.05 | 119,131 |
| 2025-09-08 | 1,438.00 | 1,443.00 | 1,430.00 | 1,440.00 | 1,254.21 | 53,826 |
| 2025-09-05 | 1,430.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,248.98 | 40,902 |
| 2025-09-04 | 1,439.00 | 1,439.00 | 1,409.00 | 1,430.00 | 1,245.50 | 77,826 |
| 2025-09-03 | 1,417.00 | 1,417.00 | 1,406.00 | 1,411.00 | 1,228.95 | 50,720 |
| 2025-09-02 | 1,407.00 | 1,416.00 | 1,405.00 | 1,413.00 | 1,230.69 | 63,941 |
| 2025-09-01 | 1,440.00 | 1,440.00 | 1,360.00 | 1,407.00 | 1,225.46 | 108,623 |
| 2025-08-29 | 1,435.00 | 1,435.00 | 1,410.00 | 1,418.00 | 1,235.05 | 154,833 |
| 2025-08-28 | 1,416.00 | 1,440.00 | 1,404.00 | 1,432.00 | 1,247.24 | 427,158 |
| 2025-08-27 | 1,518.00 | 1,518.00 | 1,490.00 | 1,500.00 | 1,306.47 | 265,768 |
| 2025-08-26 | 1,522.00 | 1,522.00 | 1,504.00 | 1,510.00 | 1,315.18 | 69,497 |
| 2025-08-25 | 1,509.00 | 1,511.00 | 1,497.00 | 1,508.00 | 1,313.43 | 65,642 |
| 2025-08-22 | 1,481.00 | 1,583.00 | 1,481.00 | 1,498.00 | 1,304.72 | 90,286 |
| 2025-08-21 | 1,500.00 | 1,503.00 | 1,489.00 | 1,498.00 | 1,304.72 | 60,332 |
| 2025-08-20 | 1,503.00 | 1,503.00 | 1,486.00 | 1,500.00 | 1,306.47 | 110,811 |
| 2025-08-19 | 1,528.00 | 1,528.00 | 1,495.00 | 1,504.00 | 1,309.95 | 80,167 |
| 2025-08-18 | 1,532.00 | 1,532.00 | 1,510.00 | 1,513.00 | 1,317.79 | 50,940 |
| 2025-08-14 | 1,527.00 | 1,539.00 | 1,521.00 | 1,527.00 | 1,329.98 | 58,061 |
| 2025-08-13 | 1,532.00 | 1,532.00 | 1,520.00 | 1,527.00 | 1,329.98 | 55,809 |
| 2025-08-12 | 1,544.00 | 1,544.00 | 1,528.00 | 1,534.00 | 1,336.08 | 35,050 |
| 2025-08-11 | 1,541.00 | 1,541.00 | 1,527.00 | 1,540.00 | 1,341.30 | 37,840 |
| 2025-08-08 | 1,535.00 | 1,544.00 | 1,524.00 | 1,541.00 | 1,342.18 | 100,968 |
| 2025-08-07 | 1,530.00 | 1,541.00 | 1,520.00 | 1,531.00 | 1,333.47 | 97,883 |
| 2025-08-06 | 1,519.00 | 1,532.00 | 1,517.00 | 1,521.00 | 1,324.76 | 78,380 |
| 2025-08-05 | 1,482.00 | 1,527.00 | 1,479.00 | 1,523.00 | 1,326.50 | 216,423 |
| 2025-08-04 | 1,483.00 | 1,483.00 | 1,460.00 | 1,481.00 | 1,289.92 | 48,271 |
| 2025-08-01 | 1,479.00 | 1,479.00 | 1,458.00 | 1,465.00 | 1,275.98 | 83,568 |
| 2025-07-31 | 1,468.00 | 1,485.00 | 1,461.00 | 1,470.00 | 1,280.34 | 58,913 |
| 2025-07-30 | 1,490.00 | 1,490.00 | 1,459.00 | 1,470.00 | 1,280.34 | 161,868 |
| 2025-07-29 | 1,479.00 | 1,481.00 | 1,470.00 | 1,471.00 | 1,281.21 | 53,601 |
| 2025-07-28 | 1,487.00 | 1,487.00 | 1,470.00 | 1,479.00 | 1,288.17 | 75,428 |
| 2025-07-25 | 1,498.00 | 1,498.00 | 1,481.00 | 1,487.00 | 1,295.14 | 47,413 |
| 2025-07-24 | 1,500.00 | 1,500.00 | 1,486.00 | 1,492.00 | 1,299.50 | 66,220 |
| 2025-07-23 | 1,500.00 | 1,501.00 | 1,486.00 | 1,496.00 | 1,302.98 | 61,859 |
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.