Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,480.00
-40.00 (-0.72%)
At close: Oct 12, 2026
Shinhan Alpha REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5,460.00 | 5,610.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.72% | 84,811 |
| Oct 8, 2026 | 5,530.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.18% | 83,282 |
| Oct 7, 2026 | 5,500.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | - | 56,492 |
| Oct 6, 2026 | 5,550.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.18% | 115,429 |
| Oct 2, 2026 | 5,610.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,540.00 | -1.25% | 104,656 |
| Oct 1, 2026 | 5,620.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.36% | 123,898 |
| Sep 30, 2026 | 5,590.00 | 5,600.00 | 5,460.00 | 5,590.00 | 5,590.00 | - | 80,726 |
| Sep 29, 2026 | 5,620.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.18% | 52,332 |
| Sep 28, 2026 | 5,610.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | -0.36% | 150,141 |
| Sep 23, 2026 | 5,550.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.90% | 106,339 |
| Sep 22, 2026 | 5,530.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.28% | 119,051 |
| Sep 21, 2026 | 5,460.00 | 5,540.00 | 5,460.00 | 5,480.00 | 5,480.00 | -1.26% | 62,811 |
| Sep 18, 2026 | 5,420.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 1.65% | 376,971 |
| Sep 17, 2026 | 5,400.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.74% | 57,797 |
| Sep 16, 2026 | 5,390.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,420.00 | 1.31% | 74,553 |
| Sep 15, 2026 | 5,360.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.29% | 76,876 |
| Sep 14, 2026 | 5,380.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 0.74% | 70,064 |
| Sep 11, 2026 | 5,250.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,380.00 | 1.70% | 50,363 |
| Sep 10, 2026 | 5,300.00 | 5,510.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.12% | 71,533 |
| Sep 9, 2026 | 5,350.00 | 5,420.00 | 5,330.00 | 5,350.00 | 5,350.00 | -0.74% | 35,175 |
| Sep 8, 2026 | 5,370.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 0.94% | 63,714 |
| Sep 7, 2026 | 5,350.00 | 5,390.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.19% | 45,315 |
| Sep 4, 2026 | 5,350.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,350.00 | -0.74% | 66,128 |
| Sep 3, 2026 | 5,380.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.19% | 107,607 |
| Sep 2, 2026 | 5,430.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.74% | 114,521 |
| Sep 1, 2026 | 5,520.00 | 5,520.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.81% | 48,584 |
| Aug 31, 2026 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,520.00 | 0.18% | 97,233 |
| Aug 28, 2026 | 5,390.00 | 5,520.00 | 5,390.00 | 5,510.00 | 5,510.00 | 1.10% | 128,268 |
| Aug 27, 2026 | 5,390.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.55% | 138,057 |
| Aug 26, 2026 | 5,370.00 | 5,480.00 | 5,310.00 | 5,480.00 | 5,480.00 | 2.05% | 190,327 |
| Aug 25, 2026 | 5,380.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.75% | 127,972 |
| Aug 24, 2026 | 5,220.00 | 5,340.00 | 5,220.00 | 5,330.00 | 5,330.00 | 1.52% | 150,486 |
| Aug 21, 2026 | 5,230.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.19% | 78,184 |
| Aug 20, 2026 | 5,210.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1.15% | 104,266 |
| Aug 19, 2026 | 5,220.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.89% | 100,655 |
| Aug 18, 2026 | 5,270.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.38% | 89,524 |
| Aug 14, 2026 | 5,210.00 | 5,320.00 | 5,210.00 | 5,320.00 | 5,320.00 | 1.53% | 90,313 |
| Aug 13, 2026 | 5,270.00 | 5,360.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.76% | 158,418 |
| Aug 12, 2026 | 5,360.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.49% | 133,691 |
| Aug 11, 2026 | 5,250.00 | 5,390.00 | 5,250.00 | 5,360.00 | 5,360.00 | 1.32% | 113,710 |
| Aug 10, 2026 | 5,240.00 | 5,330.00 | 5,225.00 | 5,290.00 | 5,290.00 | -0.19% | 120,992 |
| Aug 7, 2026 | 5,210.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.95% | 149,928 |
| Aug 6, 2026 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.57% | 127,200 |
| Aug 5, 2026 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.38% | 183,002 |
| Aug 4, 2026 | 5,270.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.57% | 122,903 |
| Aug 3, 2026 | 5,200.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.96% | 114,001 |
| Jul 31, 2026 | 5,250.00 | 5,340.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.69% | 210,604 |
| Jul 30, 2026 | 5,150.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 2.51% | 240,988 |
| Jul 29, 2026 | 5,200.00 | 5,320.00 | 5,110.00 | 5,180.00 | 5,180.00 | -1.15% | 405,141 |
| Jul 28, 2026 | 5,250.00 | 5,380.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.69% | 234,234 |