Shinhan Global Active REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,914.00 | 1,932.00 | 1,850.00 | 1,925.00 | 1,554.96 | 123,006 |
| 2025-01-21 | 1,924.00 | 1,942.00 | 1,882.00 | 1,914.00 | 1,546.07 | 83,963 |
| 2025-01-20 | 1,994.00 | 1,994.00 | 1,900.00 | 1,921.00 | 1,551.72 | 188,887 |
| 2025-01-17 | 1,997.00 | 2,010.00 | 1,988.00 | 1,994.00 | 1,610.69 | 56,739 |
| 2025-01-16 | 2,015.00 | 2,015.00 | 1,996.00 | 1,997.00 | 1,613.11 | 38,538 |
| 2025-01-15 | 2,025.00 | 2,040.00 | 1,995.00 | 1,996.00 | 1,612.31 | 42,260 |
| 2025-01-14 | 2,035.00 | 2,035.00 | 2,010.00 | 2,020.00 | 1,631.69 | 24,406 |
| 2025-01-13 | 2,055.00 | 2,060.00 | 2,000.00 | 2,015.00 | 1,627.65 | 73,046 |
| 2025-01-10 | 2,060.00 | 2,060.00 | 2,030.00 | 2,050.00 | 1,655.93 | 44,247 |
| 2025-01-09 | 2,060.00 | 2,065.00 | 2,030.00 | 2,060.00 | 1,664.00 | 37,995 |
| 2025-01-08 | 2,055.00 | 2,070.00 | 2,045.00 | 2,060.00 | 1,664.00 | 54,218 |
| 2025-01-07 | 2,080.00 | 2,085.00 | 2,045.00 | 2,055.00 | 1,659.96 | 100,644 |
| 2025-01-06 | 2,060.00 | 2,095.00 | 2,055.00 | 2,080.00 | 1,680.16 | 91,493 |
| 2025-01-03 | 2,065.00 | 2,085.00 | 2,035.00 | 2,080.00 | 1,680.16 | 66,635 |
| 2025-01-02 | 2,020.00 | 2,065.00 | 2,020.00 | 2,060.00 | 1,664.00 | 37,899 |
| 2024-12-30 | 2,015.00 | 2,055.00 | 2,015.00 | 2,030.00 | 1,639.77 | 24,148 |
| 2024-12-27 | 2,005.00 | 2,035.00 | 2,000.00 | 2,020.00 | 1,631.69 | 13,255 |
| 2024-12-26 | 2,015.00 | 2,025.00 | 2,000.00 | 2,000.00 | 1,615.54 | 56,743 |
| 2024-12-24 | 2,015.00 | 2,030.00 | 2,000.00 | 2,015.00 | 1,627.65 | 87,681 |
| 2024-12-23 | 1,996.00 | 2,045.00 | 1,996.00 | 2,015.00 | 1,627.65 | 40,524 |
| 2024-12-20 | 2,050.00 | 2,050.00 | 1,996.00 | 2,010.00 | 1,623.62 | 63,282 |
| 2024-12-19 | 2,035.00 | 2,050.00 | 2,010.00 | 2,035.00 | 1,643.81 | 36,637 |
| 2024-12-18 | 1,997.00 | 2,040.00 | 1,996.00 | 2,035.00 | 1,643.81 | 31,193 |
| 2024-12-17 | 2,035.00 | 2,045.00 | 1,995.00 | 1,997.00 | 1,613.11 | 104,965 |
| 2024-12-16 | 2,005.00 | 2,045.00 | 1,999.00 | 2,035.00 | 1,643.81 | 59,307 |
| 2024-12-13 | 2,010.00 | 2,030.00 | 1,985.00 | 2,005.00 | 1,619.58 | 54,582 |
| 2024-12-12 | 2,060.00 | 2,060.00 | 1,995.00 | 2,035.00 | 1,643.81 | 87,417 |
| 2024-12-11 | 2,000.00 | 2,030.00 | 1,990.00 | 2,030.00 | 1,639.77 | 48,610 |
| 2024-12-10 | 2,000.00 | 2,015.00 | 1,985.00 | 1,999.00 | 1,614.73 | 45,491 |
| 2024-12-09 | 2,035.00 | 2,040.00 | 1,987.00 | 1,995.00 | 1,611.50 | 77,355 |
| 2024-12-06 | 2,030.00 | 2,040.00 | 1,993.00 | 2,020.00 | 1,631.69 | 52,584 |
| 2024-12-05 | 2,060.00 | 2,060.00 | 2,020.00 | 2,055.00 | 1,659.96 | 24,221 |
| 2024-12-04 | 2,045.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,647.85 | 177,349 |
| 2024-12-03 | 2,075.00 | 2,075.00 | 2,000.00 | 2,045.00 | 1,651.89 | 43,751 |
| 2024-12-02 | 2,135.00 | 2,135.00 | 2,010.00 | 2,040.00 | 1,647.85 | 76,548 |
| 2024-11-29 | 2,165.00 | 2,165.00 | 2,115.00 | 2,145.00 | 1,732.66 | 40,943 |
| 2024-11-28 | 2,135.00 | 2,150.00 | 2,100.00 | 2,150.00 | 1,736.70 | 49,939 |
| 2024-11-27 | 2,140.00 | 2,160.00 | 2,120.00 | 2,120.00 | 1,712.47 | 51,244 |
| 2024-11-26 | 2,185.00 | 2,190.00 | 2,140.00 | 2,160.00 | 1,744.78 | 43,035 |
| 2024-11-25 | 2,145.00 | 2,190.00 | 2,145.00 | 2,180.00 | 1,760.94 | 45,759 |
| 2024-11-22 | 2,200.00 | 2,200.00 | 2,105.00 | 2,145.00 | 1,732.66 | 101,214 |
| 2024-11-21 | 2,120.00 | 2,190.00 | 2,105.00 | 2,165.00 | 1,748.82 | 79,100 |
| 2024-11-20 | 2,050.00 | 2,170.00 | 2,025.00 | 2,110.00 | 1,704.39 | 198,046 |
| 2024-11-19 | 1,980.00 | 2,045.00 | 1,960.00 | 2,045.00 | 1,651.89 | 2,160,784 |
| 2024-11-18 | 1,940.00 | 1,980.00 | 1,902.00 | 1,980.00 | 1,599.38 | 113,255 |
| 2024-11-15 | 1,946.00 | 1,946.00 | 1,908.00 | 1,919.00 | 1,550.11 | 45,584 |
| 2024-11-14 | 1,920.00 | 1,946.00 | 1,903.00 | 1,941.00 | 1,567.88 | 71,962 |
| 2024-11-13 | 1,930.00 | 1,940.00 | 1,885.00 | 1,903.00 | 1,537.18 | 130,765 |
| 2024-11-12 | 1,948.00 | 1,976.00 | 1,890.00 | 1,930.00 | 1,558.99 | 146,927 |
| 2024-11-11 | 2,000.00 | 2,000.00 | 1,925.00 | 1,949.00 | 1,574.34 | 134,632 |
| 2024-11-08 | 1,995.00 | 2,030.00 | 1,978.00 | 2,000.00 | 1,615.54 | 303,543 |
| 2024-11-07 | 2,080.00 | 2,080.00 | 1,955.00 | 1,977.00 | 1,596.96 | 286,706 |
| 2024-11-06 | 2,080.00 | 2,100.00 | 2,040.00 | 2,050.00 | 1,655.93 | 91,888 |
| 2024-11-05 | 2,160.00 | 2,160.00 | 2,050.00 | 2,080.00 | 1,680.16 | 411,180 |
| 2024-11-04 | 2,195.00 | 2,195.00 | 2,160.00 | 2,160.00 | 1,744.78 | 47,147 |
| 2024-11-01 | 2,205.00 | 2,225.00 | 2,170.00 | 2,190.00 | 1,769.01 | 50,298 |
| 2024-10-31 | 2,200.00 | 2,225.00 | 2,195.00 | 2,225.00 | 1,797.29 | 34,837 |
| 2024-10-30 | 2,205.00 | 2,215.00 | 2,185.00 | 2,215.00 | 1,789.21 | 136,256 |
| 2024-10-29 | 2,200.00 | 2,220.00 | 2,145.00 | 2,195.00 | 1,773.05 | 125,390 |
| 2024-10-28 | 2,270.00 | 2,270.00 | 2,135.00 | 2,170.00 | 1,752.86 | 537,344 |
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.