Shinhan Global Active REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,500.00 | 1,501.00 | 1,486.00 | 1,496.00 | 1,302.98 | 61,859 |
| 2025-07-22 | 1,500.00 | 1,504.00 | 1,484.00 | 1,500.00 | 1,306.47 | 92,202 |
| 2025-07-21 | 1,495.00 | 1,501.00 | 1,485.00 | 1,500.00 | 1,306.47 | 113,926 |
| 2025-07-18 | 1,493.00 | 1,493.00 | 1,482.00 | 1,489.00 | 1,296.88 | 28,936 |
| 2025-07-17 | 1,494.00 | 1,494.00 | 1,477.00 | 1,486.00 | 1,294.27 | 165,346 |
| 2025-07-16 | 1,490.00 | 1,493.00 | 1,480.00 | 1,486.00 | 1,294.27 | 80,603 |
| 2025-07-15 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,297.76 | 144,659 |
| 2025-07-14 | 1,484.00 | 1,496.00 | 1,475.00 | 1,490.00 | 1,297.76 | 106,395 |
| 2025-07-11 | 1,456.00 | 1,484.00 | 1,453.00 | 1,480.00 | 1,289.05 | 226,706 |
| 2025-07-10 | 1,443.00 | 1,459.00 | 1,443.00 | 1,454.00 | 1,266.40 | 218,223 |
| 2025-07-09 | 1,463.00 | 1,463.00 | 1,445.00 | 1,450.00 | 1,262.92 | 117,148 |
| 2025-07-08 | 1,465.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,262.92 | 202,768 |
| 2025-07-07 | 1,459.00 | 1,462.00 | 1,448.00 | 1,449.00 | 1,262.05 | 114,282 |
| 2025-07-04 | 1,465.00 | 1,465.00 | 1,450.00 | 1,459.00 | 1,270.76 | 237,194 |
| 2025-07-03 | 1,475.00 | 1,486.00 | 1,454.00 | 1,465.00 | 1,275.98 | 179,242 |
| 2025-07-02 | 1,477.00 | 1,478.00 | 1,460.00 | 1,475.00 | 1,284.69 | 118,869 |
| 2025-07-01 | 1,491.00 | 1,491.00 | 1,450.00 | 1,473.00 | 1,282.95 | 87,692 |
| 2025-06-30 | 1,450.00 | 1,463.00 | 1,450.00 | 1,460.00 | 1,271.63 | 115,579 |
| 2025-06-27 | 1,471.00 | 1,482.00 | 1,464.00 | 1,464.00 | 1,275.11 | 149,019 |
| 2025-06-26 | 1,509.00 | 1,509.00 | 1,477.00 | 1,483.00 | 1,291.66 | 109,828 |
| 2025-06-25 | 1,492.00 | 1,496.00 | 1,483.00 | 1,490.00 | 1,297.76 | 126,918 |
| 2025-06-24 | 1,519.00 | 1,519.00 | 1,485.00 | 1,492.00 | 1,299.50 | 232,648 |
| 2025-06-23 | 1,515.00 | 1,515.00 | 1,485.00 | 1,492.00 | 1,299.50 | 183,451 |
| 2025-06-20 | 1,530.00 | 1,547.00 | 1,511.00 | 1,515.00 | 1,319.53 | 105,651 |
| 2025-06-19 | 1,551.00 | 1,555.00 | 1,526.00 | 1,530.00 | 1,332.59 | 80,887 |
| 2025-06-18 | 1,553.00 | 1,558.00 | 1,537.00 | 1,551.00 | 1,350.89 | 56,972 |
| 2025-06-17 | 1,548.00 | 1,555.00 | 1,530.00 | 1,536.00 | 1,337.82 | 56,980 |
| 2025-06-16 | 1,539.00 | 1,545.00 | 1,530.00 | 1,539.00 | 1,340.43 | 37,099 |
| 2025-06-13 | 1,566.00 | 1,566.00 | 1,530.00 | 1,539.00 | 1,340.43 | 78,766 |
| 2025-06-12 | 1,556.00 | 1,569.00 | 1,540.00 | 1,553.00 | 1,352.63 | 64,158 |
| 2025-06-11 | 1,575.00 | 1,583.00 | 1,555.00 | 1,556.00 | 1,355.24 | 57,963 |
| 2025-06-10 | 1,580.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,371.79 | 66,179 |
| 2025-06-09 | 1,557.00 | 1,585.00 | 1,556.00 | 1,580.00 | 1,376.14 | 98,429 |
| 2025-06-05 | 1,559.00 | 1,560.00 | 1,543.00 | 1,557.00 | 1,356.11 | 75,161 |
| 2025-06-04 | 1,550.00 | 1,558.00 | 1,530.00 | 1,545.00 | 1,345.66 | 87,541 |
| 2025-06-02 | 1,542.00 | 1,557.00 | 1,535.00 | 1,550.00 | 1,350.01 | 24,162 |
| 2025-05-30 | 1,513.00 | 1,550.00 | 1,497.00 | 1,542.00 | 1,343.05 | 91,902 |
| 2025-05-29 | 1,494.00 | 1,514.00 | 1,482.00 | 1,505.00 | 1,310.82 | 59,695 |
| 2025-05-28 | 1,544.00 | 1,544.00 | 1,481.00 | 1,494.00 | 1,301.24 | 149,581 |
| 2025-05-27 | 1,543.00 | 1,543.00 | 1,520.00 | 1,531.00 | 1,333.47 | 37,249 |
| 2025-05-26 | 1,554.00 | 1,559.00 | 1,528.00 | 1,535.00 | 1,336.95 | 92,495 |
| 2025-05-23 | 1,556.00 | 1,576.00 | 1,520.00 | 1,554.00 | 1,353.50 | 132,289 |
| 2025-05-22 | 1,584.00 | 1,584.00 | 1,544.00 | 1,556.00 | 1,355.24 | 112,675 |
| 2025-05-21 | 1,569.00 | 1,587.00 | 1,558.00 | 1,570.00 | 1,367.43 | 86,060 |
| 2025-05-20 | 1,563.00 | 1,569.00 | 1,553.00 | 1,555.00 | 1,354.37 | 32,406 |
| 2025-05-19 | 1,570.00 | 1,570.00 | 1,548.00 | 1,552.00 | 1,351.76 | 77,671 |
| 2025-05-16 | 1,534.00 | 1,572.00 | 1,534.00 | 1,553.00 | 1,352.63 | 76,540 |
| 2025-05-15 | 1,586.00 | 1,603.00 | 1,535.00 | 1,559.00 | 1,357.85 | 113,136 |
| 2025-05-14 | 1,600.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,380.50 | 67,132 |
| 2025-05-13 | 1,628.00 | 1,628.00 | 1,595.00 | 1,596.00 | 1,390.08 | 71,715 |
| 2025-05-12 | 1,625.00 | 1,625.00 | 1,603.00 | 1,613.00 | 1,404.89 | 30,653 |
| 2025-05-09 | 1,635.00 | 1,644.00 | 1,609.00 | 1,611.00 | 1,403.14 | 59,875 |
| 2025-05-08 | 1,644.00 | 1,644.00 | 1,625.00 | 1,634.00 | 1,423.18 | 83,313 |
| 2025-05-07 | 1,623.00 | 1,644.00 | 1,615.00 | 1,632.00 | 1,421.43 | 114,622 |
| 2025-05-02 | 1,577.00 | 1,625.00 | 1,571.00 | 1,621.00 | 1,411.85 | 108,980 |
| 2025-04-30 | 1,577.00 | 1,588.00 | 1,550.00 | 1,575.00 | 1,371.79 | 53,033 |
| 2025-04-29 | 1,577.00 | 1,577.00 | 1,559.00 | 1,568.00 | 1,365.69 | 34,741 |
| 2025-04-28 | 1,569.00 | 1,582.00 | 1,555.00 | 1,559.00 | 1,357.85 | 43,872 |
| 2025-04-25 | 1,589.00 | 1,589.00 | 1,566.00 | 1,569.00 | 1,366.56 | 16,974 |
| 2025-04-24 | 1,584.00 | 1,588.00 | 1,575.00 | 1,577.00 | 1,373.53 | 58,551 |
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.