Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 1,418.00
-82.00 (-5.47%)
Last updated: Aug 28, 2025, 9:24 AM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,438.00 | 1,443.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.42% | 53,350 |
| Sep 5, 2025 | 1,430.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,434.00 | 0.28% | 40,902 |
| Sep 4, 2025 | 1,439.00 | 1,439.00 | 1,409.00 | 1,430.00 | 1,430.00 | 1.35% | 77,826 |
| Sep 3, 2025 | 1,417.00 | 1,417.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.14% | 50,720 |
| Sep 2, 2025 | 1,407.00 | 1,416.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.43% | 63,941 |
| Sep 1, 2025 | 1,440.00 | 1,440.00 | 1,360.00 | 1,407.00 | 1,407.00 | -0.78% | 108,623 |
| Aug 29, 2025 | 1,435.00 | 1,435.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.98% | 154,833 |
| Aug 28, 2025 | 1,416.00 | 1,440.00 | 1,404.00 | 1,432.00 | 1,432.00 | -4.53% | 427,158 |
| Aug 27, 2025 | 1,518.00 | 1,518.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.66% | 265,768 |
| Aug 26, 2025 | 1,522.00 | 1,522.00 | 1,504.00 | 1,510.00 | 1,510.00 | 0.13% | 69,497 |
| Aug 25, 2025 | 1,509.00 | 1,511.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.67% | 65,642 |
| Aug 22, 2025 | 1,481.00 | 1,583.00 | 1,481.00 | 1,498.00 | 1,498.00 | - | 90,286 |
| Aug 21, 2025 | 1,500.00 | 1,503.00 | 1,489.00 | 1,498.00 | 1,498.00 | -0.13% | 60,332 |
| Aug 20, 2025 | 1,503.00 | 1,503.00 | 1,486.00 | 1,500.00 | 1,500.00 | -0.27% | 110,811 |
| Aug 19, 2025 | 1,528.00 | 1,528.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.59% | 80,167 |
| Aug 18, 2025 | 1,532.00 | 1,532.00 | 1,510.00 | 1,513.00 | 1,513.00 | -0.92% | 50,940 |
| Aug 14, 2025 | 1,527.00 | 1,539.00 | 1,521.00 | 1,527.00 | 1,527.00 | - | 58,061 |
| Aug 13, 2025 | 1,532.00 | 1,532.00 | 1,520.00 | 1,527.00 | 1,527.00 | -0.46% | 55,809 |
| Aug 12, 2025 | 1,544.00 | 1,544.00 | 1,528.00 | 1,534.00 | 1,534.00 | -0.39% | 35,050 |
| Aug 11, 2025 | 1,541.00 | 1,541.00 | 1,527.00 | 1,540.00 | 1,540.00 | -0.06% | 37,840 |
| Aug 8, 2025 | 1,535.00 | 1,544.00 | 1,524.00 | 1,541.00 | 1,541.00 | 0.65% | 100,968 |
| Aug 7, 2025 | 1,530.00 | 1,541.00 | 1,520.00 | 1,531.00 | 1,531.00 | 0.66% | 97,883 |
| Aug 6, 2025 | 1,519.00 | 1,532.00 | 1,517.00 | 1,521.00 | 1,521.00 | -0.13% | 78,380 |
| Aug 5, 2025 | 1,482.00 | 1,527.00 | 1,479.00 | 1,523.00 | 1,523.00 | 2.84% | 216,423 |
| Aug 4, 2025 | 1,483.00 | 1,483.00 | 1,460.00 | 1,481.00 | 1,481.00 | 1.09% | 48,271 |
| Aug 1, 2025 | 1,479.00 | 1,479.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.34% | 83,568 |
| Jul 31, 2025 | 1,468.00 | 1,485.00 | 1,461.00 | 1,470.00 | 1,470.00 | - | 58,913 |
| Jul 30, 2025 | 1,490.00 | 1,490.00 | 1,459.00 | 1,470.00 | 1,470.00 | -0.07% | 161,868 |
| Jul 29, 2025 | 1,479.00 | 1,481.00 | 1,470.00 | 1,471.00 | 1,471.00 | -0.54% | 53,601 |
| Jul 28, 2025 | 1,487.00 | 1,487.00 | 1,470.00 | 1,479.00 | 1,479.00 | -0.54% | 75,428 |
| Jul 25, 2025 | 1,498.00 | 1,498.00 | 1,481.00 | 1,487.00 | 1,487.00 | -0.34% | 47,413 |
| Jul 24, 2025 | 1,500.00 | 1,500.00 | 1,486.00 | 1,492.00 | 1,492.00 | -0.27% | 66,220 |
| Jul 23, 2025 | 1,500.00 | 1,501.00 | 1,486.00 | 1,496.00 | 1,496.00 | -0.27% | 61,859 |
| Jul 22, 2025 | 1,500.00 | 1,504.00 | 1,484.00 | 1,500.00 | 1,500.00 | - | 92,202 |
| Jul 21, 2025 | 1,495.00 | 1,501.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.74% | 113,926 |
| Jul 18, 2025 | 1,493.00 | 1,493.00 | 1,482.00 | 1,489.00 | 1,489.00 | 0.20% | 28,936 |
| Jul 17, 2025 | 1,494.00 | 1,494.00 | 1,477.00 | 1,486.00 | 1,486.00 | - | 165,346 |
| Jul 16, 2025 | 1,490.00 | 1,493.00 | 1,480.00 | 1,486.00 | 1,486.00 | -0.27% | 80,603 |
| Jul 15, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | - | 144,659 |
| Jul 14, 2025 | 1,484.00 | 1,496.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 106,395 |
| Jul 11, 2025 | 1,456.00 | 1,484.00 | 1,453.00 | 1,480.00 | 1,480.00 | 1.79% | 226,706 |
| Jul 10, 2025 | 1,443.00 | 1,459.00 | 1,443.00 | 1,454.00 | 1,454.00 | 0.28% | 218,223 |
| Jul 9, 2025 | 1,463.00 | 1,463.00 | 1,445.00 | 1,450.00 | 1,450.00 | - | 117,148 |
| Jul 8, 2025 | 1,465.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.07% | 202,768 |
| Jul 7, 2025 | 1,459.00 | 1,462.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.69% | 114,282 |
| Jul 4, 2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,459.00 | 1,459.00 | -0.41% | 237,194 |
| Jul 3, 2025 | 1,475.00 | 1,486.00 | 1,454.00 | 1,465.00 | 1,465.00 | -0.68% | 179,242 |
| Jul 2, 2025 | 1,477.00 | 1,478.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.14% | 118,869 |
| Jul 1, 2025 | 1,491.00 | 1,491.00 | 1,450.00 | 1,473.00 | 1,473.00 | 0.89% | 87,692 |
| Jun 30, 2025 | 1,450.00 | 1,463.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.27% | 115,579 |