Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 1,111.00
-13.00 (-1.16%)
Mar 19, 2026, 9:59 AM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,142.00 | 1,144.00 | 1,123.00 | 1,124.00 | 1,124.00 | -1.32% | 66,490 |
| Mar 17, 2026 | 1,140.00 | 1,152.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.35% | 43,100 |
| Mar 16, 2026 | 1,123.00 | 1,140.00 | 1,123.00 | 1,135.00 | 1,135.00 | 0.44% | 31,506 |
| Mar 13, 2026 | 1,123.00 | 1,135.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1.16% | 57,700 |
| Mar 12, 2026 | 1,125.00 | 1,125.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.45% | 38,673 |
| Mar 11, 2026 | 1,100.00 | 1,127.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.18% | 57,462 |
| Mar 10, 2026 | 1,127.00 | 1,127.00 | 1,090.00 | 1,099.00 | 1,099.00 | -0.54% | 92,242 |
| Mar 9, 2026 | 1,136.00 | 1,140.00 | 1,097.00 | 1,105.00 | 1,105.00 | -2.73% | 119,189 |
| Mar 6, 2026 | 1,139.00 | 1,149.00 | 1,127.00 | 1,136.00 | 1,136.00 | -0.18% | 37,689 |
| Mar 5, 2026 | 1,153.00 | 1,153.00 | 1,126.00 | 1,138.00 | 1,138.00 | 1.97% | 98,256 |
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,110.00 | 1,116.00 | 1,116.00 | -3.96% | 239,404 |
| Mar 3, 2026 | 1,178.00 | 1,178.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.44% | 330,846 |
| Feb 27, 2026 | 1,204.00 | 1,211.00 | 1,178.00 | 1,179.00 | 1,179.00 | -2.08% | 244,908 |
| Feb 26, 2026 | 1,233.00 | 1,234.00 | 1,200.00 | 1,204.00 | 1,204.00 | -8.93% | 459,531 |
| Feb 25, 2026 | 1,308.00 | 1,325.00 | 1,307.00 | 1,322.00 | 1,195.00 | 1.07% | 146,296 |
| Feb 24, 2026 | 1,310.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,182.34 | -0.15% | 135,684 |
| Feb 23, 2026 | 1,312.00 | 1,322.00 | 1,302.00 | 1,310.00 | 1,184.15 | -0.15% | 212,960 |
| Feb 20, 2026 | 1,323.00 | 1,325.00 | 1,300.00 | 1,312.00 | 1,185.96 | -0.83% | 163,078 |
| Feb 19, 2026 | 1,318.00 | 1,330.00 | 1,317.00 | 1,323.00 | 1,195.90 | 0.53% | 122,049 |
| Feb 13, 2026 | 1,285.00 | 1,326.00 | 1,285.00 | 1,316.00 | 1,189.58 | 2.41% | 180,672 |
| Feb 12, 2026 | 1,286.00 | 1,286.00 | 1,281.00 | 1,285.00 | 1,161.55 | 0.31% | 97,015 |
| Feb 11, 2026 | 1,288.00 | 1,288.00 | 1,277.00 | 1,281.00 | 1,157.94 | 0.23% | 76,276 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,278.00 | 1,155.23 | 0.08% | 66,034 |
| Feb 9, 2026 | 1,280.00 | 1,284.00 | 1,276.00 | 1,277.00 | 1,154.32 | - | 92,252 |
| Feb 6, 2026 | 1,276.00 | 1,282.00 | 1,270.00 | 1,277.00 | 1,154.32 | 0.08% | 73,075 |
| Feb 5, 2026 | 1,291.00 | 1,291.00 | 1,275.00 | 1,276.00 | 1,153.42 | -0.31% | 106,298 |
| Feb 4, 2026 | 1,267.00 | 1,285.00 | 1,263.00 | 1,280.00 | 1,157.03 | 1.19% | 94,120 |
| Feb 3, 2026 | 1,265.00 | 1,271.00 | 1,263.00 | 1,265.00 | 1,143.48 | - | 174,035 |
| Feb 2, 2026 | 1,271.00 | 1,277.00 | 1,263.00 | 1,265.00 | 1,143.48 | -0.47% | 142,095 |
| Jan 30, 2026 | 1,280.00 | 1,289.00 | 1,269.00 | 1,271.00 | 1,148.90 | 0.08% | 112,436 |
| Jan 29, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,270.00 | 1,148.00 | -0.78% | 112,648 |
| Jan 28, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,157.03 | -0.39% | 186,948 |
| Jan 27, 2026 | 1,288.00 | 1,299.00 | 1,280.00 | 1,285.00 | 1,161.55 | -0.23% | 121,285 |
| Jan 26, 2026 | 1,288.00 | 1,293.00 | 1,283.00 | 1,288.00 | 1,164.27 | - | 86,113 |
| Jan 23, 2026 | 1,284.00 | 1,288.00 | 1,280.00 | 1,288.00 | 1,164.27 | 0.16% | 75,977 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,277.00 | 1,286.00 | 1,162.46 | 0.31% | 112,706 |
| Jan 21, 2026 | 1,292.00 | 1,292.00 | 1,280.00 | 1,282.00 | 1,158.84 | -0.77% | 132,792 |
| Jan 20, 2026 | 1,291.00 | 1,293.00 | 1,286.00 | 1,292.00 | 1,167.88 | 0.31% | 36,185 |
| Jan 19, 2026 | 1,296.00 | 1,296.00 | 1,283.00 | 1,288.00 | 1,164.27 | 0.16% | 61,263 |
| Jan 16, 2026 | 1,284.00 | 1,290.00 | 1,280.00 | 1,286.00 | 1,162.46 | 0.16% | 61,383 |
| Jan 15, 2026 | 1,288.00 | 1,288.00 | 1,280.00 | 1,284.00 | 1,160.65 | 0.16% | 71,195 |
| Jan 14, 2026 | 1,286.00 | 1,293.00 | 1,278.00 | 1,282.00 | 1,158.84 | -0.31% | 91,028 |
| Jan 13, 2026 | 1,288.00 | 1,290.00 | 1,277.00 | 1,286.00 | 1,162.46 | -0.31% | 118,401 |
| Jan 12, 2026 | 1,290.00 | 1,300.00 | 1,287.00 | 1,290.00 | 1,166.07 | - | 46,876 |
| Jan 9, 2026 | 1,294.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,166.07 | -0.31% | 83,836 |
| Jan 8, 2026 | 1,305.00 | 1,310.00 | 1,293.00 | 1,294.00 | 1,169.69 | -0.61% | 57,185 |
| Jan 7, 2026 | 1,304.00 | 1,310.00 | 1,301.00 | 1,302.00 | 1,176.92 | -0.08% | 38,500 |
| Jan 6, 2026 | 1,300.00 | 1,306.00 | 1,297.00 | 1,303.00 | 1,177.83 | 0.46% | 127,778 |
| Jan 5, 2026 | 1,298.00 | 1,300.00 | 1,290.00 | 1,297.00 | 1,172.40 | -0.08% | 83,145 |
| Jan 2, 2026 | 1,286.00 | 1,300.00 | 1,286.00 | 1,298.00 | 1,173.31 | 0.93% | 74,227 |