Shinhan Global Active REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 885.00 | 889.00 | 852.00 | 859.00 | 859.00 | 79,433 |
| 2026-10-16 | 886.00 | 902.00 | 872.00 | 889.00 | 889.00 | 108,094 |
| 2026-10-15 | 919.00 | 919.00 | 880.00 | 885.00 | 885.00 | 52,078 |
| 2026-10-14 | 950.00 | 952.00 | 919.00 | 919.00 | 919.00 | 18,847 |
| 2026-10-13 | 976.00 | 977.00 | 953.00 | 953.00 | 953.00 | 29,331 |
| 2026-10-12 | 972.00 | 977.00 | 965.00 | 976.00 | 976.00 | 7,648 |
| 2026-10-08 | 976.00 | 983.00 | 970.00 | 976.00 | 976.00 | 4,587 |
| 2026-10-07 | 983.00 | 984.00 | 965.00 | 975.00 | 975.00 | 12,723 |
| 2026-10-06 | 970.00 | 983.00 | 969.00 | 974.00 | 974.00 | 15,081 |
| 2026-10-02 | 980.00 | 980.00 | 970.00 | 977.00 | 977.00 | 9,401 |
| 2026-10-01 | 980.00 | 981.00 | 965.00 | 977.00 | 977.00 | 15,735 |
| 2026-09-30 | 965.00 | 985.00 | 963.00 | 976.00 | 976.00 | 14,419 |
| 2026-09-29 | 978.00 | 989.00 | 967.00 | 975.00 | 975.00 | 8,061 |
| 2026-09-28 | 989.00 | 989.00 | 972.00 | 978.00 | 978.00 | 6,027 |
| 2026-09-23 | 977.00 | 980.00 | 969.00 | 972.00 | 972.00 | 8,464 |
| 2026-09-22 | 989.00 | 995.00 | 974.00 | 980.00 | 980.00 | 21,141 |
| 2026-09-21 | 980.00 | 994.00 | 965.00 | 982.00 | 982.00 | 38,766 |
| 2026-09-18 | 978.00 | 983.00 | 976.00 | 980.00 | 980.00 | 29,603 |
| 2026-09-17 | 980.00 | 981.00 | 965.00 | 978.00 | 978.00 | 53,847 |
| 2026-09-16 | 964.00 | 977.00 | 964.00 | 970.00 | 970.00 | 11,668 |
| 2026-09-15 | 975.00 | 983.00 | 964.00 | 964.00 | 964.00 | 11,609 |
| 2026-09-14 | 979.00 | 984.00 | 960.00 | 980.00 | 980.00 | 18,028 |
| 2026-09-11 | 973.00 | 980.00 | 964.00 | 979.00 | 979.00 | 9,196 |
| 2026-09-10 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | 15,782 |
| 2026-09-09 | 982.00 | 989.00 | 971.00 | 985.00 | 985.00 | 4,593 |
| 2026-09-08 | 988.00 | 988.00 | 980.00 | 982.00 | 982.00 | 16,865 |
| 2026-09-07 | 987.00 | 987.00 | 971.00 | 985.00 | 985.00 | 21,464 |
| 2026-09-04 | 987.00 | 987.00 | 975.00 | 980.00 | 980.00 | 9,463 |
| 2026-09-03 | 987.00 | 987.00 | 970.00 | 978.00 | 978.00 | 16,084 |
| 2026-09-02 | 985.00 | 986.00 | 972.00 | 984.00 | 984.00 | 14,099 |
| 2026-09-01 | 975.00 | 986.00 | 973.00 | 985.00 | 985.00 | 18,768 |
| 2026-08-31 | 951.00 | 980.00 | 950.00 | 975.00 | 975.00 | 35,174 |
| 2026-08-28 | 969.00 | 982.00 | 939.00 | 977.00 | 977.00 | 70,364 |
| 2026-08-27 | 994.00 | 1,008.00 | 950.00 | 999.00 | 965.00 | 63,548 |
| 2026-08-26 | 1,014.00 | 1,021.00 | 1,005.00 | 1,008.00 | 973.69 | 47,943 |
| 2026-08-25 | 995.00 | 1,014.00 | 985.00 | 1,014.00 | 979.49 | 88,800 |
| 2026-08-24 | 991.00 | 993.00 | 983.00 | 993.00 | 959.20 | 24,648 |
| 2026-08-21 | 1,000.00 | 1,002.00 | 980.00 | 991.00 | 957.27 | 29,934 |
| 2026-08-20 | 1,000.00 | 1,007.00 | 942.00 | 997.00 | 963.07 | 64,424 |
| 2026-08-19 | 1,007.00 | 1,008.00 | 990.00 | 999.00 | 965.00 | 29,841 |
| 2026-08-18 | 1,019.00 | 1,080.00 | 1,008.00 | 1,009.00 | 974.66 | 35,188 |
| 2026-08-14 | 998.00 | 1,017.00 | 997.00 | 1,009.00 | 974.66 | 30,470 |
| 2026-08-13 | 1,001.00 | 1,032.00 | 956.00 | 1,005.00 | 970.80 | 46,806 |
| 2026-08-12 | 1,005.00 | 1,085.00 | 991.00 | 1,001.00 | 966.93 | 59,078 |
| 2026-08-11 | 1,015.00 | 1,018.00 | 1,004.00 | 1,004.00 | 969.83 | 52,230 |
| 2026-08-10 | 1,004.00 | 1,005.00 | 988.00 | 1,000.00 | 965.97 | 47,761 |
| 2026-08-07 | 998.00 | 1,004.00 | 994.00 | 995.00 | 961.14 | 29,045 |
| 2026-08-06 | 998.00 | 998.00 | 988.00 | 996.00 | 962.10 | 14,870 |
| 2026-08-05 | 1,000.00 | 1,000.00 | 950.00 | 992.00 | 958.24 | 37,911 |
| 2026-08-04 | 983.00 | 994.00 | 970.00 | 991.00 | 957.27 | 27,436 |
| 2026-08-03 | 975.00 | 982.00 | 967.00 | 979.00 | 945.68 | 23,318 |
| 2026-07-31 | 935.00 | 975.00 | 935.00 | 975.00 | 941.82 | 65,363 |
| 2026-07-30 | 970.00 | 997.00 | 953.00 | 978.00 | 944.71 | 15,926 |
| 2026-07-29 | 990.00 | 994.00 | 948.00 | 954.00 | 921.53 | 34,611 |
| 2026-07-28 | 1,004.00 | 1,010.00 | 970.00 | 981.00 | 947.61 | 27,975 |
| 2026-07-27 | 1,008.00 | 1,008.00 | 997.00 | 1,001.00 | 966.93 | 28,519 |
| 2026-07-24 | 1,009.00 | 1,009.00 | 990.00 | 998.00 | 964.03 | 21,184 |
| 2026-07-23 | 992.00 | 1,010.00 | 980.00 | 1,010.00 | 975.63 | 26,940 |
| 2026-07-22 | 967.00 | 996.00 | 965.00 | 984.00 | 950.51 | 24,430 |
| 2026-07-21 | 990.00 | 995.00 | 932.00 | 961.00 | 928.29 | 35,041 |
Page 1 of 5 · 243 trading daysOlder →
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.