Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,790.00
+50.00 (0.87%)
Feb 5, 2026, 3:30 PM KST
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 5,610.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 240,766 |
| Jan 22, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,620.00 | 0.54% | 246,171 |
| Jan 21, 2026 | 5,580.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.89% | 209,287 |
| Jan 20, 2026 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 301,756 |
| Jan 19, 2026 | 5,530.00 | 5,580.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.90% | 282,053 |
| Jan 16, 2026 | 5,560.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 267,038 |
| Jan 15, 2026 | 5,570.00 | 5,590.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.18% | 166,580 |
| Jan 14, 2026 | 5,550.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.36% | 190,351 |
| Jan 13, 2026 | 5,620.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.89% | 194,910 |
| Jan 12, 2026 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.18% | 166,336 |
| Jan 9, 2026 | 5,670.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.53% | 193,915 |
| Jan 8, 2026 | 5,680.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.70% | 278,253 |
| Jan 7, 2026 | 5,620.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1.07% | 310,474 |
| Jan 6, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.36% | 359,178 |
| Jan 5, 2026 | 5,620.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.36% | 355,534 |
| Jan 2, 2026 | 5,580.00 | 5,640.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.54% | 244,711 |
| Dec 30, 2025 | 5,550.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 172,680 |
| Dec 29, 2025 | 5,510.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.54% | 201,348 |
| Dec 26, 2025 | 5,470.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.18% | 199,147 |
| Dec 24, 2025 | 5,470.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.55% | 195,059 |
| Dec 23, 2025 | 5,490.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.36% | 170,527 |
| Dec 22, 2025 | 5,500.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.18% | 215,129 |
| Dec 19, 2025 | 5,460.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.92% | 194,951 |
| Dec 18, 2025 | 5,540.00 | 5,540.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.45% | 283,913 |
| Dec 17, 2025 | 5,510.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.36% | 237,981 |
| Dec 16, 2025 | 5,580.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,510.00 | -1.25% | 271,459 |
| Dec 15, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.06% | 302,848 |
| Dec 12, 2025 | 5,630.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | -2.59% | 575,703 |
| Dec 11, 2025 | 5,830.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,610.38 | -0.52% | 498,729 |
| Dec 10, 2025 | 5,820.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,639.45 | - | 245,788 |
| Dec 9, 2025 | 5,850.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,639.45 | -0.51% | 192,815 |
| Dec 8, 2025 | 5,810.00 | 5,850.00 | 5,770.00 | 5,850.00 | 5,668.52 | - | 249,312 |
| Dec 5, 2025 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,668.52 | -0.51% | 246,879 |
| Dec 4, 2025 | 5,840.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,697.59 | 0.68% | 186,928 |
| Dec 3, 2025 | 5,910.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,658.83 | -1.18% | 271,828 |
| Dec 2, 2025 | 5,900.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,726.66 | 0.17% | 362,257 |
| Dec 1, 2025 | 5,880.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,716.97 | 0.51% | 293,495 |
| Nov 28, 2025 | 5,780.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,687.90 | 1.56% | 404,293 |
| Nov 27, 2025 | 5,720.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,600.69 | 1.76% | 501,788 |
| Nov 26, 2025 | 5,630.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,503.79 | 0.89% | 372,982 |
| Nov 25, 2025 | 5,600.00 | 5,640.00 | 5,585.00 | 5,630.00 | 5,455.34 | 0.54% | 274,215 |