Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 1,296.00
+11.00 (0.86%)
Dec 19, 2025, 3:30 PM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,308.00 | 1,316.00 | 1,280.00 | 1,293.00 | 1,293.00 | -1.07% | 215,417 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,275.00 | 1,307.00 | 1,307.00 | -4.53% | 620,832 |
| Nov 19, 2025 | 1,370.00 | 1,370.00 | 1,360.00 | 1,369.00 | 1,369.00 | 0.22% | 38,633 |
| Nov 18, 2025 | 1,384.00 | 1,384.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.51% | 47,138 |
| Nov 17, 2025 | 1,378.00 | 1,389.00 | 1,361.00 | 1,373.00 | 1,373.00 | -0.36% | 66,153 |
| Nov 14, 2025 | 1,385.00 | 1,387.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.65% | 78,766 |
| Nov 13, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,387.00 | 1,387.00 | - | 33,845 |
| Nov 12, 2025 | 1,373.00 | 1,391.00 | 1,373.00 | 1,387.00 | 1,387.00 | 1.09% | 36,704 |
| Nov 11, 2025 | 1,365.00 | 1,393.00 | 1,365.00 | 1,372.00 | 1,372.00 | 0.15% | 44,644 |
| Nov 10, 2025 | 1,370.00 | 1,383.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.07% | 47,878 |
| Nov 7, 2025 | 1,370.00 | 1,379.00 | 1,366.00 | 1,369.00 | 1,369.00 | 0.15% | 42,224 |
| Nov 6, 2025 | 1,367.00 | 1,394.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.58% | 154,833 |
| Nov 5, 2025 | 1,399.00 | 1,399.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.15% | 172,182 |
| Nov 4, 2025 | 1,400.00 | 1,418.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.22% | 37,502 |
| Nov 3, 2025 | 1,420.00 | 1,420.00 | 1,384.00 | 1,394.00 | 1,394.00 | 0.80% | 67,095 |
| Oct 31, 2025 | 1,384.00 | 1,385.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.14% | 67,834 |
| Oct 30, 2025 | 1,382.00 | 1,383.00 | 1,378.00 | 1,381.00 | 1,381.00 | -0.07% | 65,454 |
| Oct 29, 2025 | 1,387.00 | 1,388.00 | 1,379.00 | 1,382.00 | 1,382.00 | -0.36% | 87,595 |
| Oct 28, 2025 | 1,384.00 | 1,389.00 | 1,380.00 | 1,387.00 | 1,387.00 | 0.14% | 75,668 |
| Oct 27, 2025 | 1,397.00 | 1,397.00 | 1,378.00 | 1,385.00 | 1,385.00 | -0.72% | 224,342 |
| Oct 24, 2025 | 1,405.00 | 1,405.00 | 1,394.00 | 1,395.00 | 1,395.00 | - | 47,272 |
| Oct 23, 2025 | 1,409.00 | 1,409.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.64% | 138,481 |
| Oct 22, 2025 | 1,414.00 | 1,420.00 | 1,395.00 | 1,404.00 | 1,404.00 | -0.07% | 106,100 |
| Oct 21, 2025 | 1,406.00 | 1,415.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.07% | 69,828 |
| Oct 20, 2025 | 1,401.00 | 1,414.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.36% | 87,392 |
| Oct 17, 2025 | 1,410.00 | 1,414.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.92% | 149,719 |
| Oct 16, 2025 | 1,425.00 | 1,425.00 | 1,413.00 | 1,414.00 | 1,414.00 | - | 56,211 |
| Oct 15, 2025 | 1,427.00 | 1,427.00 | 1,410.00 | 1,414.00 | 1,414.00 | 0.07% | 56,294 |
| Oct 14, 2025 | 1,431.00 | 1,431.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.56% | 95,333 |
| Oct 13, 2025 | 1,447.00 | 1,447.00 | 1,419.00 | 1,421.00 | 1,421.00 | -0.77% | 106,109 |
| Oct 10, 2025 | 1,436.00 | 1,440.00 | 1,429.00 | 1,432.00 | 1,432.00 | -0.28% | 69,326 |