Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,370.00
+80.00 (1.51%)
At close: Aug 11, 2026
Shinhan Alpha REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5,250.00 | 5,390.00 | 5,210.00 | 5,330.00 | 5,330.00 | 1.14% | 184,795 |
| Jul 24, 2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.96% | 98,908 |
| Jul 23, 2026 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.38% | 135,791 |
| Jul 22, 2026 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 183,321 |
| Jul 21, 2026 | 5,200.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.76% | 124,463 |
| Jul 20, 2026 | 5,170.00 | 5,240.00 | 5,150.00 | 5,230.00 | 5,230.00 | 1.16% | 228,215 |
| Jul 16, 2026 | 5,160.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | - | 243,400 |
| Jul 15, 2026 | 5,180.00 | 5,260.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.19% | 90,723 |
| Jul 14, 2026 | 5,240.00 | 5,280.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.77% | 147,440 |
| Jul 13, 2026 | 5,180.00 | 5,310.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.57% | 202,783 |
| Jul 10, 2026 | 5,150.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.55% | 113,691 |
| Jul 9, 2026 | 5,210.00 | 5,320.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.71% | 264,970 |
| Jul 8, 2026 | 5,240.00 | 5,280.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.38% | 277,602 |
| Jul 7, 2026 | 5,160.00 | 5,320.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.35% | 251,247 |
| Jul 6, 2026 | 5,180.00 | 5,260.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.77% | 180,486 |
| Jul 3, 2026 | 5,160.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.19% | 148,435 |
| Jul 2, 2026 | 5,100.00 | 5,240.00 | 5,075.00 | 5,220.00 | 5,220.00 | 1.56% | 238,500 |
| Jul 1, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | - | 281,210 |
| Jun 30, 2026 | 5,200.00 | 5,310.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.72% | 230,650 |
| Jun 29, 2026 | 5,100.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.16% | 188,067 |
| Jun 26, 2026 | 5,150.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,170.00 | -1.15% | 189,926 |
| Jun 25, 2026 | 5,190.00 | 5,250.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.77% | 129,050 |
| Jun 24, 2026 | 5,100.00 | 5,240.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2.17% | 195,087 |
| Jun 23, 2026 | 5,260.00 | 5,500.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.42% | 208,247 |
| Jun 22, 2026 | 5,290.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.57% | 169,069 |
| Jun 19, 2026 | 5,500.00 | 5,520.00 | 5,270.00 | 5,290.00 | 5,290.00 | -3.82% | 322,204 |
| Jun 18, 2026 | 5,590.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 179,628 |
| Jun 17, 2026 | 5,580.00 | 5,660.00 | 5,480.00 | 5,590.00 | 5,590.00 | 1.27% | 262,087 |
| Jun 16, 2026 | 5,390.00 | 5,560.00 | 5,310.00 | 5,520.00 | 5,520.00 | 2.41% | 296,180 |
| Jun 15, 2026 | 5,480.00 | 5,600.00 | 5,350.00 | 5,390.00 | 5,390.00 | -2.18% | 385,415 |
| Jun 12, 2026 | 5,290.00 | 5,620.00 | 5,290.00 | 5,510.00 | 5,510.00 | 2.04% | 386,615 |
| Jun 11, 2026 | 5,150.00 | 5,570.00 | 5,040.00 | 5,400.00 | 5,400.00 | 7.19% | 827,453 |
| Jun 10, 2026 | 5,210.00 | 5,410.00 | 5,180.00 | 5,220.00 | 5,038.00 | -0.19% | 443,783 |
| Jun 9, 2026 | 5,220.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,047.65 | -0.19% | 313,752 |
| Jun 8, 2026 | 5,300.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,057.30 | -2.78% | 224,144 |
| Jun 5, 2026 | 5,370.00 | 5,410.00 | 5,260.00 | 5,390.00 | 5,202.07 | 0.75% | 202,683 |
| Jun 4, 2026 | 5,300.00 | 5,470.00 | 5,100.00 | 5,350.00 | 5,163.47 | -0.37% | 299,923 |
| Jun 2, 2026 | 5,240.00 | 5,370.00 | 5,230.00 | 5,370.00 | 5,182.77 | 2.48% | 355,745 |
| Jun 1, 2026 | 5,250.00 | 5,350.00 | 5,140.00 | 5,240.00 | 5,057.30 | -1.50% | 504,634 |