Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,570.00
0.00 (0.00%)
At close: Oct 2, 2025
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5,580.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.72% | 238,472 |
| Aug 12, 2025 | 5,560.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.36% | 142,454 |
| Aug 11, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 198,749 |
| Aug 8, 2025 | 5,570.00 | 5,590.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.54% | 109,202 |
| Aug 7, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,580.00 | - | 169,054 |
| Aug 6, 2025 | 5,540.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.54% | 161,477 |
| Aug 5, 2025 | 5,460.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.65% | 234,355 |
| Aug 4, 2025 | 5,460.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,460.00 | - | 179,305 |
| Aug 1, 2025 | 5,510.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.91% | 164,413 |
| Jul 31, 2025 | 5,520.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.18% | 148,852 |
| Jul 30, 2025 | 5,480.00 | 5,520.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.91% | 184,937 |
| Jul 29, 2025 | 5,410.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 0.92% | 315,023 |
| Jul 28, 2025 | 5,430.00 | 5,430.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 190,059 |
| Jul 25, 2025 | 5,410.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | 0.18% | 236,874 |
| Jul 24, 2025 | 5,430.00 | 5,450.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.37% | 189,657 |