Shinhan Global Active REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,579.00 | 1,588.00 | 1,576.00 | 1,584.00 | 1,379.63 | 87,693 |
| 2025-04-22 | 1,569.00 | 1,580.00 | 1,564.00 | 1,573.00 | 1,370.05 | 38,556 |
| 2025-04-21 | 1,572.00 | 1,575.00 | 1,560.00 | 1,571.00 | 1,368.30 | 42,463 |
| 2025-04-18 | 1,566.00 | 1,571.00 | 1,530.00 | 1,567.00 | 1,364.82 | 65,391 |
| 2025-04-17 | 1,547.00 | 1,566.00 | 1,533.00 | 1,562.00 | 1,360.47 | 125,844 |
| 2025-04-16 | 1,546.00 | 1,546.00 | 1,525.00 | 1,535.00 | 1,336.95 | 17,760 |
| 2025-04-15 | 1,521.00 | 1,547.00 | 1,509.00 | 1,539.00 | 1,340.43 | 33,293 |
| 2025-04-14 | 1,481.00 | 1,520.00 | 1,461.00 | 1,520.00 | 1,323.88 | 29,585 |
| 2025-04-11 | 1,490.00 | 1,505.00 | 1,472.00 | 1,500.00 | 1,306.47 | 17,491 |
| 2025-04-10 | 1,470.00 | 1,495.00 | 1,420.00 | 1,490.00 | 1,297.76 | 40,855 |
| 2025-04-09 | 1,425.00 | 1,500.00 | 1,421.00 | 1,455.00 | 1,267.27 | 104,938 |
| 2025-04-08 | 1,515.00 | 1,529.00 | 1,510.00 | 1,525.00 | 1,328.24 | 29,762 |
| 2025-04-07 | 1,547.00 | 1,547.00 | 1,409.00 | 1,515.00 | 1,319.53 | 84,759 |
| 2025-04-04 | 1,572.00 | 1,572.00 | 1,528.00 | 1,549.00 | 1,349.14 | 48,764 |
| 2025-04-03 | 1,560.00 | 1,561.00 | 1,548.00 | 1,556.00 | 1,355.24 | 37,417 |
| 2025-04-02 | 1,571.00 | 1,571.00 | 1,553.00 | 1,560.00 | 1,358.72 | 32,368 |
| 2025-04-01 | 1,568.00 | 1,570.00 | 1,548.00 | 1,558.00 | 1,356.98 | 86,903 |
| 2025-03-31 | 1,559.00 | 1,560.00 | 1,535.00 | 1,536.00 | 1,337.82 | 46,241 |
| 2025-03-28 | 1,556.00 | 1,565.00 | 1,536.00 | 1,559.00 | 1,357.85 | 49,293 |
| 2025-03-27 | 1,554.00 | 1,563.00 | 1,544.00 | 1,555.00 | 1,354.37 | 49,789 |
| 2025-03-26 | 1,562.00 | 1,565.00 | 1,548.00 | 1,554.00 | 1,353.50 | 45,393 |
| 2025-03-25 | 1,556.00 | 1,564.00 | 1,545.00 | 1,547.00 | 1,347.40 | 28,016 |
| 2025-03-24 | 1,539.00 | 1,556.00 | 1,538.00 | 1,556.00 | 1,355.24 | 68,877 |
| 2025-03-21 | 1,548.00 | 1,549.00 | 1,533.00 | 1,538.00 | 1,339.56 | 89,379 |
| 2025-03-20 | 1,553.00 | 1,570.00 | 1,543.00 | 1,548.00 | 1,348.27 | 22,494 |
| 2025-03-19 | 1,571.00 | 1,571.00 | 1,535.00 | 1,552.00 | 1,351.76 | 60,468 |
| 2025-03-18 | 1,559.00 | 1,560.00 | 1,550.00 | 1,557.00 | 1,356.11 | 85,947 |
| 2025-03-17 | 1,559.00 | 1,572.00 | 1,542.00 | 1,555.00 | 1,354.37 | 73,148 |
| 2025-03-14 | 1,535.00 | 1,560.00 | 1,535.00 | 1,559.00 | 1,357.85 | 53,509 |
| 2025-03-13 | 1,569.00 | 1,569.00 | 1,534.00 | 1,538.00 | 1,339.56 | 57,049 |
| 2025-03-12 | 1,558.00 | 1,569.00 | 1,535.00 | 1,550.00 | 1,350.01 | 73,702 |
| 2025-03-11 | 1,556.00 | 1,579.00 | 1,545.00 | 1,558.00 | 1,356.98 | 69,745 |
| 2025-03-10 | 1,582.00 | 1,591.00 | 1,555.00 | 1,583.00 | 1,378.76 | 90,580 |
| 2025-03-07 | 1,590.00 | 1,594.00 | 1,550.00 | 1,582.00 | 1,377.89 | 84,238 |
| 2025-03-06 | 1,598.00 | 1,617.00 | 1,584.00 | 1,590.00 | 1,384.85 | 189,199 |
| 2025-03-05 | 1,597.00 | 1,598.00 | 1,563.00 | 1,587.00 | 1,382.24 | 149,394 |
| 2025-03-04 | 1,645.00 | 1,645.00 | 1,572.00 | 1,593.00 | 1,387.47 | 170,616 |
| 2025-02-28 | 1,650.00 | 1,659.00 | 1,613.00 | 1,645.00 | 1,432.76 | 163,003 |
| 2025-02-27 | 1,640.00 | 1,656.00 | 1,635.00 | 1,646.00 | 1,433.63 | 235,705 |
| 2025-02-26 | 1,723.00 | 1,768.00 | 1,720.00 | 1,750.00 | 1,413.60 | 182,218 |
| 2025-02-25 | 1,715.00 | 1,724.00 | 1,705.00 | 1,723.00 | 1,391.79 | 95,817 |
| 2025-02-24 | 1,717.00 | 1,720.00 | 1,698.00 | 1,715.00 | 1,385.32 | 135,819 |
| 2025-02-21 | 1,718.00 | 1,719.00 | 1,695.00 | 1,713.00 | 1,383.71 | 35,972 |
| 2025-02-20 | 1,720.00 | 1,720.00 | 1,697.00 | 1,711.00 | 1,382.09 | 51,254 |
| 2025-02-19 | 1,696.00 | 1,723.00 | 1,599.00 | 1,710.00 | 1,381.28 | 128,383 |
| 2025-02-18 | 1,675.00 | 1,719.00 | 1,675.00 | 1,696.00 | 1,369.98 | 162,910 |
| 2025-02-17 | 1,661.00 | 1,675.00 | 1,631.00 | 1,675.00 | 1,353.01 | 118,288 |
| 2025-02-14 | 1,580.00 | 1,669.00 | 1,568.00 | 1,636.00 | 1,321.51 | 230,708 |
| 2025-02-13 | 1,570.00 | 1,589.00 | 1,552.00 | 1,580.00 | 1,276.27 | 165,494 |
| 2025-02-12 | 1,570.00 | 1,582.00 | 1,552.00 | 1,569.00 | 1,267.39 | 217,498 |
| 2025-02-11 | 1,560.00 | 1,599.00 | 1,539.00 | 1,570.00 | 1,268.20 | 371,345 |
| 2025-02-10 | 1,652.00 | 1,657.00 | 1,530.00 | 1,555.00 | 1,256.08 | 803,306 |
| 2025-02-07 | 1,803.00 | 1,804.00 | 1,651.00 | 1,685.00 | 1,361.09 | 312,945 |
| 2025-02-06 | 1,829.00 | 1,829.00 | 1,798.00 | 1,803.00 | 1,456.41 | 98,883 |
| 2025-02-05 | 1,873.00 | 1,873.00 | 1,817.00 | 1,825.00 | 1,474.18 | 153,169 |
| 2025-02-04 | 1,863.00 | 1,874.00 | 1,850.00 | 1,860.00 | 1,502.45 | 60,611 |
| 2025-02-03 | 1,885.00 | 1,905.00 | 1,835.00 | 1,861.00 | 1,503.26 | 73,412 |
| 2025-01-31 | 1,893.00 | 1,905.00 | 1,885.00 | 1,899.00 | 1,533.95 | 45,557 |
| 2025-01-24 | 1,899.00 | 1,918.00 | 1,889.00 | 1,892.00 | 1,528.30 | 113,408 |
| 2025-01-23 | 1,928.00 | 1,928.00 | 1,915.00 | 1,920.00 | 1,550.92 | 25,472 |
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.