Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 1,276.00
-4.00 (-0.31%)
Feb 5, 2026, 3:30 PM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,291.00 | 1,291.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.31% | 106,298 |
| Feb 4, 2026 | 1,267.00 | 1,285.00 | 1,263.00 | 1,280.00 | 1,280.00 | 1.19% | 94,120 |
| Feb 3, 2026 | 1,265.00 | 1,271.00 | 1,263.00 | 1,265.00 | 1,265.00 | - | 174,000 |
| Feb 2, 2026 | 1,271.00 | 1,277.00 | 1,263.00 | 1,265.00 | 1,265.00 | -0.47% | 142,022 |
| Jan 30, 2026 | 1,280.00 | 1,289.00 | 1,269.00 | 1,271.00 | 1,271.00 | 0.08% | 112,436 |
| Jan 29, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | 112,631 |
| Jan 28, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.39% | 186,833 |
| Jan 27, 2026 | 1,288.00 | 1,299.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.23% | 121,285 |
| Jan 26, 2026 | 1,288.00 | 1,293.00 | 1,283.00 | 1,288.00 | 1,288.00 | - | 86,113 |
| Jan 23, 2026 | 1,284.00 | 1,288.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.16% | 75,912 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,277.00 | 1,286.00 | 1,286.00 | 0.31% | 112,706 |
| Jan 21, 2026 | 1,292.00 | 1,292.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.77% | 132,703 |
| Jan 20, 2026 | 1,291.00 | 1,293.00 | 1,286.00 | 1,292.00 | 1,292.00 | 0.31% | 36,142 |
| Jan 19, 2026 | 1,296.00 | 1,296.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.16% | 61,238 |
| Jan 16, 2026 | 1,284.00 | 1,290.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.16% | 61,066 |
| Jan 15, 2026 | 1,288.00 | 1,288.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.16% | 71,014 |
| Jan 14, 2026 | 1,286.00 | 1,293.00 | 1,278.00 | 1,282.00 | 1,282.00 | -0.31% | 91,028 |
| Jan 13, 2026 | 1,288.00 | 1,290.00 | 1,277.00 | 1,286.00 | 1,286.00 | -0.31% | 118,401 |
| Jan 12, 2026 | 1,290.00 | 1,300.00 | 1,287.00 | 1,290.00 | 1,290.00 | - | 46,857 |
| Jan 9, 2026 | 1,294.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.31% | 83,824 |
| Jan 8, 2026 | 1,305.00 | 1,310.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.61% | 57,185 |
| Jan 7, 2026 | 1,304.00 | 1,310.00 | 1,301.00 | 1,302.00 | 1,302.00 | -0.08% | 38,354 |
| Jan 6, 2026 | 1,300.00 | 1,306.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.46% | 127,200 |
| Jan 5, 2026 | 1,298.00 | 1,300.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.08% | 83,134 |
| Jan 2, 2026 | 1,286.00 | 1,300.00 | 1,286.00 | 1,298.00 | 1,298.00 | 0.93% | 74,227 |
| Dec 30, 2025 | 1,293.00 | 1,298.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.54% | 56,628 |
| Dec 29, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.31% | 28,256 |
| Dec 26, 2025 | 1,283.00 | 1,301.00 | 1,283.00 | 1,289.00 | 1,289.00 | 0.70% | 70,573 |
| Dec 24, 2025 | 1,288.00 | 1,288.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.62% | 60,197 |
| Dec 23, 2025 | 1,295.00 | 1,307.00 | 1,277.00 | 1,288.00 | 1,288.00 | -0.46% | 146,594 |
| Dec 22, 2025 | 1,296.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.15% | 51,402 |
| Dec 19, 2025 | 1,289.00 | 1,302.00 | 1,288.00 | 1,296.00 | 1,296.00 | 0.86% | 52,271 |
| Dec 18, 2025 | 1,290.00 | 1,291.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.39% | 41,493 |
| Dec 17, 2025 | 1,304.00 | 1,304.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.46% | 72,960 |
| Dec 16, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.54% | 42,329 |
| Dec 15, 2025 | 1,308.00 | 1,309.00 | 1,299.00 | 1,303.00 | 1,303.00 | -0.38% | 47,017 |
| Dec 12, 2025 | 1,318.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.83% | 138,506 |
| Dec 11, 2025 | 1,336.00 | 1,336.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.38% | 71,380 |
| Dec 10, 2025 | 1,324.00 | 1,329.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.23% | 64,271 |
| Dec 9, 2025 | 1,335.00 | 1,335.00 | 1,318.00 | 1,321.00 | 1,321.00 | -1.05% | 65,517 |
| Dec 8, 2025 | 1,345.00 | 1,353.00 | 1,312.00 | 1,335.00 | 1,335.00 | - | 104,824 |
| Dec 5, 2025 | 1,300.00 | 1,338.00 | 1,299.00 | 1,335.00 | 1,335.00 | 2.77% | 167,640 |
| Dec 4, 2025 | 1,307.00 | 1,307.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.54% | 79,035 |
| Dec 3, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,306.00 | 1,306.00 | 0.38% | 83,150 |
| Dec 2, 2025 | 1,295.00 | 1,304.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.08% | 33,589 |
| Dec 1, 2025 | 1,298.00 | 1,310.00 | 1,293.00 | 1,302.00 | 1,302.00 | 0.31% | 118,880 |
| Nov 28, 2025 | 1,287.00 | 1,298.00 | 1,287.00 | 1,298.00 | 1,298.00 | 0.85% | 69,428 |
| Nov 27, 2025 | 1,293.00 | 1,294.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.54% | 81,323 |
| Nov 26, 2025 | 1,278.00 | 1,295.00 | 1,273.00 | 1,294.00 | 1,294.00 | 1.25% | 135,992 |
| Nov 25, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,278.00 | 1,278.00 | -1.16% | 306,061 |