Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea · Delayed Price · Currency is KRW 5,140.00
-90.00 (-1.72%)
Jun 30, 2026, 3:30 PM KST
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5,200.00 | 5,310.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.72% | 225,798 |
| Jun 29, 2026 | 5,100.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.16% | 188,057 |
| 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% | 207,559 |
| Jun 22, 2026 | 5,290.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.57% | 169,059 |
| 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% | 386,585 |
| Jun 11, 2026 | 5,150.00 | 5,570.00 | 5,040.00 | 5,400.00 | 5,400.00 | 7.19% | 827,247 |
| 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 |
| May 29, 2026 | 5,350.00 | 5,360.00 | 5,290.00 | 5,320.00 | 5,134.51 | -0.93% | 247,589 |
| May 28, 2026 | 5,330.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,182.77 | -0.56% | 175,457 |
| May 27, 2026 | 5,470.00 | 5,490.00 | 5,280.00 | 5,400.00 | 5,211.72 | -1.82% | 306,652 |
| May 26, 2026 | 5,500.00 | 5,600.00 | 5,420.00 | 5,500.00 | 5,308.24 | - | 330,595 |
| May 22, 2026 | 5,220.00 | 5,500.00 | 5,220.00 | 5,500.00 | 5,308.24 | 4.76% | 321,174 |
| May 21, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,066.95 | -1.32% | 338,849 |
| May 20, 2026 | 5,470.00 | 5,480.00 | 5,260.00 | 5,320.00 | 5,134.51 | -2.74% | 354,773 |
| May 19, 2026 | 5,370.00 | 5,500.00 | 5,360.00 | 5,470.00 | 5,279.28 | 0.92% | 340,317 |
| May 18, 2026 | 5,530.00 | 5,540.00 | 5,130.00 | 5,420.00 | 5,231.03 | -2.17% | 408,719 |
| May 15, 2026 | 5,550.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,346.84 | -0.72% | 302,747 |
| May 14, 2026 | 5,520.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,385.45 | 0.54% | 273,090 |
| May 13, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,356.49 | -0.89% | 229,125 |
| May 12, 2026 | 5,620.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,404.75 | -1.06% | 392,987 |
| May 11, 2026 | 5,770.00 | 5,770.00 | 5,590.00 | 5,660.00 | 5,462.66 | -1.74% | 429,698 |
| May 8, 2026 | 5,680.00 | 5,800.00 | 5,650.00 | 5,760.00 | 5,559.17 | 0.70% | 234,384 |
| May 7, 2026 | 5,660.00 | 5,775.00 | 5,640.00 | 5,720.00 | 5,520.57 | - | 376,571 |
| May 6, 2026 | 5,860.00 | 5,860.00 | 5,660.00 | 5,720.00 | 5,520.57 | -2.56% | 498,841 |
| May 4, 2026 | 5,970.00 | 6,050.00 | 5,800.00 | 5,870.00 | 5,665.34 | -2.98% | 452,368 |
| Apr 30, 2026 | 5,900.00 | 6,050.00 | 5,770.00 | 6,050.00 | 5,839.06 | 2.54% | 485,158 |
| Apr 29, 2026 | 6,140.00 | 6,140.00 | 5,860.00 | 5,900.00 | 5,694.29 | -4.38% | 514,547 |
| Apr 28, 2026 | 6,130.00 | 6,205.00 | 6,100.00 | 6,170.00 | 5,954.88 | -0.48% | 284,763 |
| Apr 27, 2026 | 6,160.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,983.83 | -0.16% | 348,176 |
| Apr 24, 2026 | 6,190.00 | 6,270.00 | 6,160.00 | 6,210.00 | 5,993.48 | -0.48% | 240,054 |
| Apr 23, 2026 | 6,210.00 | 6,240.00 | 6,140.00 | 6,240.00 | 6,022.44 | 0.48% | 341,657 |
| Apr 22, 2026 | 6,230.00 | 6,240.00 | 6,150.00 | 6,210.00 | 5,993.48 | -0.32% | 218,232 |
| Apr 21, 2026 | 6,140.00 | 6,240.00 | 5,960.00 | 6,230.00 | 6,012.79 | 1.47% | 347,082 |
| Apr 20, 2026 | 6,100.00 | 6,150.00 | 6,020.00 | 6,140.00 | 5,925.92 | 0.66% | 401,708 |
| Apr 17, 2026 | 6,000.00 | 6,100.00 | 5,960.00 | 6,100.00 | 5,887.32 | 0.99% | 244,130 |
| Apr 16, 2026 | 6,040.00 | 6,040.00 | 5,980.00 | 6,040.00 | 5,829.41 | - | 231,911 |