Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 481850.KO stock page

Shinhan Global Active REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-252,395.002,400.002,250.002,275.001,837.67290,060
2024-10-242,445.002,445.002,365.002,375.001,918.45148,405
2024-10-232,460.002,465.002,430.002,445.001,974.9930,176
2024-10-222,485.002,500.002,430.002,445.001,974.9961,430
2024-10-212,515.002,515.002,475.002,500.002,019.4247,549
2024-10-182,500.002,540.002,475.002,510.002,027.5058,827
2024-10-172,500.002,510.002,480.002,500.002,019.4289,171
2024-10-162,500.002,500.002,465.002,485.002,007.3176,288
2024-10-152,500.002,500.002,475.002,480.002,003.2731,554
2024-10-142,475.002,500.002,470.002,495.002,015.3844,643
2024-10-112,530.002,535.002,475.002,475.001,999.2393,472
2024-10-102,540.002,540.002,505.002,530.002,043.6645,352
2024-10-082,580.002,580.002,520.002,535.002,047.6959,004
2024-10-072,550.002,585.002,550.002,580.002,084.0450,057
2024-10-042,545.002,560.002,535.002,555.002,063.8563,504
2024-10-022,575.002,580.002,545.002,550.002,059.8142,682
2024-09-302,605.002,605.002,565.002,575.002,080.0039,687
2024-09-272,600.002,600.002,560.002,590.002,092.1249,293
2024-09-262,570.002,605.002,560.002,590.002,092.12119,495
2024-09-252,545.002,585.002,535.002,575.002,080.00105,465
2024-09-242,530.002,550.002,515.002,545.002,055.7760,903
2024-09-232,550.002,550.002,520.002,525.002,039.6263,248
2024-09-202,505.002,555.002,500.002,545.002,055.77170,972
2024-09-192,500.002,510.002,460.002,495.002,015.38116,471
2024-09-132,480.002,495.002,465.002,480.002,003.2751,930
2024-09-122,435.002,480.002,435.002,480.002,003.2745,650
2024-09-112,500.002,500.002,400.002,445.001,974.99219,919
2024-09-102,545.002,545.002,450.002,490.002,011.34114,567
2024-09-092,480.002,545.002,475.002,535.002,047.6938,450
2024-09-062,485.002,535.002,470.002,525.002,039.62116,610
2024-09-052,440.002,485.002,405.002,475.001,999.23168,727
2024-09-042,470.002,470.002,395.002,420.001,954.80660,303
2024-09-032,570.002,570.002,495.002,505.002,023.46655,140
2024-09-022,655.002,655.002,570.002,575.002,080.00437,771
2024-08-302,660.002,665.002,640.002,655.002,144.6371,159
2024-08-292,635.002,655.002,620.002,645.002,136.55353,551
2024-08-282,760.002,770.002,730.002,750.002,119.59401,538
2024-08-272,770.002,775.002,755.002,765.002,131.15162,358
2024-08-262,770.002,780.002,755.002,765.002,131.1584,346
2024-08-232,760.002,770.002,750.002,765.002,131.1569,852
2024-08-222,760.002,810.002,740.002,760.002,127.29114,925
2024-08-212,740.002,755.002,740.002,750.002,119.5938,524
2024-08-202,750.002,760.002,735.002,755.002,123.4423,829
2024-08-192,740.002,755.002,725.002,750.002,119.5964,373
2024-08-162,755.002,765.002,735.002,760.002,127.2973,725
2024-08-142,745.002,765.002,745.002,755.002,123.4463,707
2024-08-132,755.002,755.002,735.002,745.002,115.7377,405
2024-08-122,755.002,775.002,735.002,755.002,123.44105,661
2024-08-092,740.002,760.002,740.002,760.002,127.2979,736
2024-08-082,720.002,745.002,710.002,740.002,111.8864,516
2024-08-072,725.002,750.002,720.002,740.002,111.88114,341
2024-08-062,680.002,745.002,675.002,720.002,096.46225,729
2024-08-052,785.002,795.002,625.002,665.002,054.07521,340
2024-08-022,815.002,815.002,790.002,800.002,158.12231,157
2024-08-012,810.002,840.002,810.002,810.002,165.83337,503
2024-07-312,840.002,840.002,800.002,815.002,169.68431,933
2024-07-302,855.002,855.002,835.002,850.002,196.66267,515
2024-07-292,845.002,870.002,840.002,865.002,208.22117,271
2024-07-262,825.002,850.002,825.002,845.002,192.81153,493
2024-07-252,835.002,850.002,805.002,845.002,192.81310,642
← NewerPage 9 of 10 · 558 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2834.0000 KRW
2026-02-26130.0000 KRW
2025-02-27127.0000 KRW
2024-08-29126.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.