Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,550.00
-30.00 (-0.54%)
At close: Aug 8, 2025, 3:30 PM KST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,570.00 | 5,590.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.36% | 78,979 |
| 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 |
| Jul 23, 2025 | 5,410.00 | 5,430.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.37% | 173,431 |
| Jul 22, 2025 | 5,400.00 | 5,440.00 | 5,380.00 | 5,410.00 | 5,410.00 | 1.12% | 276,822 |
| Jul 21, 2025 | 5,450.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.83% | 453,998 |
| Jul 18, 2025 | 5,410.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.74% | 197,436 |
| Jul 17, 2025 | 5,370.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.37% | 244,592 |
| Jul 16, 2025 | 5,450.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.10% | 294,334 |
| Jul 15, 2025 | 5,560.00 | 5,560.00 | 5,370.00 | 5,450.00 | 5,450.00 | -1.45% | 594,266 |
| Jul 14, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | -1.25% | 348,003 |
| Jul 11, 2025 | 5,660.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 267,280 |
| Jul 10, 2025 | 5,660.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | -0.35% | 283,612 |
| Jul 9, 2025 | 5,600.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.07% | 116,408 |
| Jul 8, 2025 | 5,630.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.71% | 234,593 |
| Jul 7, 2025 | 5,590.00 | 5,630.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.72% | 148,862 |
| Jul 4, 2025 | 5,570.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,590.00 | 0.36% | 235,836 |
| Jul 3, 2025 | 5,640.00 | 5,680.00 | 5,560.00 | 5,570.00 | 5,570.00 | -1.24% | 244,161 |
| Jul 2, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.18% | 228,364 |
| Jul 1, 2025 | 5,610.00 | 5,690.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.18% | 182,562 |
| Jun 30, 2025 | 5,670.00 | 5,720.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.35% | 208,182 |
| Jun 27, 2025 | 5,620.00 | 5,670.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.71% | 262,409 |
| Jun 26, 2025 | 5,600.00 | 5,800.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.36% | 297,161 |
| Jun 25, 2025 | 5,500.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 2.19% | 326,405 |
| Jun 24, 2025 | 5,460.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.29% | 417,054 |
| Jun 23, 2025 | 5,370.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 318,259 |
| Jun 20, 2025 | 5,430.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.10% | 1,077,041 |
| Jun 19, 2025 | 5,490.00 | 5,490.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.55% | 328,615 |
| Jun 18, 2025 | 5,510.00 | 5,560.00 | 5,430.00 | 5,460.00 | 5,460.00 | -0.91% | 329,932 |
| Jun 17, 2025 | 5,420.00 | 5,510.00 | 5,390.00 | 5,510.00 | 5,510.00 | 2.04% | 440,236 |
| Jun 16, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.17% | 418,917 |
| Jun 13, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.54% | 366,617 |
| Jun 12, 2025 | 5,510.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.73% | 1,035,414 |
| Jun 11, 2025 | 5,540.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.54% | 412,133 |
| Jun 10, 2025 | 5,670.00 | 5,670.00 | 5,490.00 | 5,540.00 | 5,540.00 | -2.29% | 537,047 |
| Jun 9, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.18% | 371,178 |
| Jun 5, 2025 | 5,680.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,680.00 | - | 248,908 |
| Jun 4, 2025 | 5,640.00 | 5,730.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.89% | 317,804 |
| Jun 2, 2025 | 5,680.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.53% | 148,090 |
| May 30, 2025 | 5,680.00 | 5,680.00 | 5,610.00 | 5,660.00 | 5,660.00 | - | 197,774 |
| May 29, 2025 | 5,690.00 | 5,700.00 | 5,620.00 | 5,660.00 | 5,660.00 | - | 161,969 |