Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,540.00
+40.00 (0.73%)
At close: Oct 28, 2025
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,640.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.54% | 280,755 |
| Oct 29, 2025 | 5,550.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 302,164 |
| Oct 28, 2025 | 5,500.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.73% | 243,987 |
| Oct 27, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.54% | 411,181 |
| Oct 24, 2025 | 5,570.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.54% | 254,188 |
| Oct 23, 2025 | 5,510.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.54% | 283,151 |
| Oct 22, 2025 | 5,520.00 | 5,540.00 | 5,495.00 | 5,530.00 | 5,530.00 | -0.18% | 184,999 |
| Oct 21, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.18% | 266,497 |
| Oct 20, 2025 | 5,560.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 205,372 |
| Oct 17, 2025 | 5,560.00 | 5,570.00 | 5,495.00 | 5,550.00 | 5,550.00 | -0.18% | 198,850 |
| Oct 16, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,560.00 | - | 241,864 |
| Oct 15, 2025 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.54% | 166,432 |
| Oct 14, 2025 | 5,540.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 146,318 |
| Oct 13, 2025 | 5,530.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 244,582 |
| Oct 10, 2025 | 5,580.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.72% | 207,229 |
| Oct 2, 2025 | 5,570.00 | 5,580.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 180,699 |
| Oct 1, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.18% | 186,441 |
| Sep 30, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.36% | 175,876 |
| Sep 29, 2025 | 5,580.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.54% | 271,595 |
| Sep 26, 2025 | 5,620.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.36% | 298,427 |
| Sep 25, 2025 | 5,610.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.36% | 177,859 |
| Sep 24, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,590.00 | - | 201,736 |
| Sep 23, 2025 | 5,670.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | -1.41% | 309,644 |
| Sep 22, 2025 | 5,710.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.70% | 254,413 |
| Sep 19, 2025 | 5,680.00 | 5,710.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.53% | 396,078 |
| Sep 18, 2025 | 5,670.00 | 5,690.00 | 5,650.00 | 5,680.00 | 5,680.00 | - | 191,915 |
| Sep 17, 2025 | 5,680.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.53% | 172,137 |
| Sep 16, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.88% | 159,886 |
| Sep 15, 2025 | 5,700.00 | 5,710.00 | 5,670.00 | 5,700.00 | 5,700.00 | 0.18% | 197,215 |
| Sep 12, 2025 | 5,680.00 | 5,700.00 | 5,670.00 | 5,690.00 | 5,690.00 | 0.35% | 163,248 |
| Sep 11, 2025 | 5,660.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.35% | 204,395 |
| Sep 10, 2025 | 5,650.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.18% | 169,739 |
| Sep 9, 2025 | 5,660.00 | 5,670.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 172,563 |
| Sep 8, 2025 | 5,590.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.07% | 276,406 |
| Sep 5, 2025 | 5,590.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,590.00 | - | 199,444 |
| Sep 4, 2025 | 5,610.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.18% | 176,249 |
| Sep 3, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.54% | 182,905 |
| Sep 2, 2025 | 5,580.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.18% | 134,745 |
| Sep 1, 2025 | 5,560.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.54% | 165,153 |
| Aug 29, 2025 | 5,530.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,550.00 | 0.36% | 177,388 |
| Aug 28, 2025 | 5,500.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.55% | 143,929 |
| Aug 27, 2025 | 5,540.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.18% | 213,949 |
| Aug 26, 2025 | 5,540.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.36% | 172,287 |
| Aug 25, 2025 | 5,510.00 | 5,540.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.91% | 169,928 |
| Aug 22, 2025 | 5,500.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.36% | 183,652 |
| Aug 21, 2025 | 5,490.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.18% | 136,924 |
| Aug 20, 2025 | 5,450.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.18% | 164,774 |
| Aug 19, 2025 | 5,520.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.72% | 211,261 |
| Aug 18, 2025 | 5,470.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.91% | 329,031 |
| Aug 14, 2025 | 5,610.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,470.00 | -2.50% | 1,501,238 |