Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 1,277.00
-16.00 (-1.24%)
At close: Nov 25, 2025
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,440.00 | 1,440.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.35% | 82,242 |
| Oct 1, 2025 | 1,429.00 | 1,439.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.14% | 45,857 |
| Sep 30, 2025 | 1,443.00 | 1,443.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.28% | 36,719 |
| Sep 29, 2025 | 1,438.00 | 1,448.00 | 1,429.00 | 1,433.00 | 1,433.00 | -0.35% | 94,786 |
| Sep 26, 2025 | 1,453.00 | 1,453.00 | 1,435.00 | 1,438.00 | 1,438.00 | -0.48% | 55,196 |
| Sep 25, 2025 | 1,442.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.56% | 28,796 |
| Sep 24, 2025 | 1,450.00 | 1,453.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.90% | 142,039 |
| Sep 23, 2025 | 1,449.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.07% | 34,757 |
| Sep 22, 2025 | 1,446.00 | 1,449.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.21% | 55,871 |
| Sep 19, 2025 | 1,451.00 | 1,451.00 | 1,440.00 | 1,446.00 | 1,446.00 | 0.07% | 58,610 |
| Sep 18, 2025 | 1,454.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.41% | 108,909 |
| Sep 17, 2025 | 1,452.00 | 1,452.00 | 1,445.00 | 1,451.00 | 1,451.00 | -0.07% | 88,515 |
| Sep 16, 2025 | 1,454.00 | 1,454.00 | 1,445.00 | 1,452.00 | 1,452.00 | -0.14% | 61,193 |
| Sep 15, 2025 | 1,448.00 | 1,458.00 | 1,442.00 | 1,454.00 | 1,454.00 | 0.83% | 159,677 |
| Sep 12, 2025 | 1,455.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,442.00 | -0.14% | 227,954 |
| Sep 11, 2025 | 1,450.00 | 1,450.00 | 1,436.00 | 1,444.00 | 1,444.00 | -0.35% | 105,398 |
| Sep 10, 2025 | 1,450.00 | 1,450.00 | 1,436.00 | 1,449.00 | 1,449.00 | - | 127,144 |