Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,850.00
+70.00 (1.21%)
Last updated: Apr 9, 2026, 2:10 PM KST
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5,760.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2.08% | 237,364 |
| Apr 8, 2026 | 5,770.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.17% | 178,185 |
| Apr 7, 2026 | 5,750.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 102,851 |
| Apr 6, 2026 | 5,640.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.05% | 104,943 |
| Apr 3, 2026 | 5,740.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 131,932 |
| Apr 2, 2026 | 5,700.00 | 5,740.00 | 5,630.00 | 5,710.00 | 5,710.00 | 0.71% | 114,545 |
| Apr 1, 2026 | 5,680.00 | 5,750.00 | 5,640.00 | 5,670.00 | 5,670.00 | 0.53% | 159,695 |
| Mar 31, 2026 | 5,640.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.88% | 158,789 |
| Mar 30, 2026 | 5,690.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | -1.56% | 141,202 |
| Mar 27, 2026 | 5,750.00 | 5,790.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.05% | 178,682 |
| Mar 26, 2026 | 5,750.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.17% | 141,587 |
| Mar 25, 2026 | 5,710.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.17% | 177,768 |
| Mar 24, 2026 | 5,720.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.35% | 158,324 |
| Mar 23, 2026 | 5,830.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.20% | 334,410 |
| Mar 20, 2026 | 5,910.00 | 5,930.00 | 5,780.00 | 5,830.00 | 5,830.00 | -1.35% | 380,399 |
| Mar 19, 2026 | 5,840.00 | 5,930.00 | 5,840.00 | 5,910.00 | 5,910.00 | 0.17% | 176,069 |
| Mar 18, 2026 | 5,860.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.68% | 277,016 |
| Mar 17, 2026 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1.74% | 181,323 |
| Mar 16, 2026 | 5,720.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.17% | 179,204 |
| Mar 13, 2026 | 5,700.00 | 5,770.00 | 5,600.00 | 5,770.00 | 5,770.00 | 0.87% | 169,436 |
| Mar 12, 2026 | 5,700.00 | 5,745.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.35% | 169,568 |
| Mar 11, 2026 | 5,680.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 174,476 |
| Mar 10, 2026 | 5,580.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1.79% | 227,582 |
| Mar 9, 2026 | 5,500.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.06% | 254,534 |
| Mar 6, 2026 | 5,670.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,640.00 | -0.70% | 208,869 |
| Mar 5, 2026 | 5,560.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,680.00 | 4.03% | 398,183 |
| Mar 4, 2026 | 5,650.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,460.00 | -3.70% | 483,949 |
| Mar 3, 2026 | 5,740.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.39% | 316,108 |
| Feb 27, 2026 | 5,810.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.54% | 318,522 |
| Feb 26, 2026 | 5,880.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.18% | 263,418 |
| Feb 25, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.67% | 261,595 |
| Feb 24, 2026 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 289,143 |
| Feb 23, 2026 | 5,920.00 | 5,950.00 | 5,870.00 | 5,950.00 | 5,950.00 | - | 266,642 |
| Feb 20, 2026 | 5,870.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.17% | 201,440 |
| Feb 19, 2026 | 6,040.00 | 6,050.00 | 5,750.00 | 5,940.00 | 5,940.00 | -1.49% | 264,443 |
| Feb 13, 2026 | 5,980.00 | 6,040.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 346,117 |
| Feb 12, 2026 | 5,880.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,980.00 | 1.70% | 346,937 |
| Feb 11, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.03% | 326,909 |
| Feb 10, 2026 | 5,750.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.34% | 206,087 |
| Feb 9, 2026 | 5,770.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.52% | 182,591 |
| Feb 6, 2026 | 5,710.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,770.00 | -0.35% | 193,099 |
| Feb 5, 2026 | 5,740.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.87% | 192,782 |
| Feb 4, 2026 | 5,670.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.23% | 198,526 |
| Feb 3, 2026 | 5,720.00 | 5,770.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.70% | 271,744 |
| Feb 2, 2026 | 5,810.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.72% | 308,354 |
| Jan 30, 2026 | 5,790.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.35% | 355,101 |
| Jan 29, 2026 | 5,740.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.87% | 346,591 |
| Jan 28, 2026 | 5,770.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 285,090 |
| Jan 27, 2026 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 0.70% | 222,961 |
| Jan 26, 2026 | 5,630.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.42% | 324,360 |