Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,720.00
-30.00 (-0.52%)
Oct 30, 2026, 3:30 PM KST
Shinhan Alpha REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,750.00 | 5,750.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.52% | 163,547 |
| Oct 29, 2026 | 5,680.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 0.17% | 98,640 |
| Oct 28, 2026 | 5,710.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,740.00 | 0.35% | 133,940 |
| Oct 27, 2026 | 5,720.00 | 5,740.00 | 5,660.00 | 5,720.00 | 5,720.00 | - | 111,396 |
| Oct 26, 2026 | 5,650.00 | 5,720.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.24% | 154,953 |
| Oct 23, 2026 | 5,560.00 | 5,660.00 | 5,530.00 | 5,650.00 | 5,650.00 | 0.89% | 152,815 |
| Oct 22, 2026 | 5,590.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 107,619 |
| Oct 21, 2026 | 5,600.00 | 5,630.00 | 5,540.00 | 5,620.00 | 5,620.00 | 0.36% | 84,352 |
| Oct 20, 2026 | 5,620.00 | 5,620.00 | 5,310.00 | 5,600.00 | 5,600.00 | -0.53% | 143,285 |
| Oct 19, 2026 | 5,460.00 | 5,630.00 | 5,400.00 | 5,630.00 | 5,630.00 | 2.36% | 157,009 |
| Oct 16, 2026 | 5,470.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,500.00 | 0.73% | 214,896 |
| Oct 15, 2026 | 5,520.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.09% | 196,578 |
| Oct 14, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.36% | 93,094 |
| Oct 13, 2026 | 5,510.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.36% | 155,721 |
| Oct 12, 2026 | 5,460.00 | 5,610.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.72% | 84,919 |
| 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 |