Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 924.00
+1.00 (0.11%)
Jun 2, 2026, 3:30 PM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 940.00 | 940.00 | 901.00 | 924.00 | 924.00 | 0.11% | 66,405 |
| Jun 1, 2026 | 958.00 | 958.00 | 917.00 | 923.00 | 923.00 | -2.84% | 135,038 |
| May 29, 2026 | 942.00 | 974.00 | 929.00 | 950.00 | 950.00 | 0.85% | 176,542 |
| May 28, 2026 | 936.00 | 990.00 | 936.00 | 942.00 | 942.00 | -1.88% | 101,106 |
| May 27, 2026 | 999.00 | 999.00 | 930.00 | 960.00 | 960.00 | -3.90% | 74,328 |
| May 26, 2026 | 1,009.00 | 1,010.00 | 990.00 | 999.00 | 999.00 | -0.99% | 56,313 |
| May 22, 2026 | 995.00 | 1,010.00 | 980.00 | 1,009.00 | 1,009.00 | 1.41% | 38,492 |
| May 21, 2026 | 998.00 | 1,003.00 | 988.00 | 995.00 | 995.00 | 0.81% | 36,057 |
| May 20, 2026 | 983.00 | 1,005.00 | 976.00 | 987.00 | 987.00 | - | 38,847 |
| May 19, 2026 | 980.00 | 995.00 | 955.00 | 987.00 | 987.00 | 2.92% | 60,321 |
| May 18, 2026 | 995.00 | 1,005.00 | 955.00 | 959.00 | 959.00 | -4.10% | 194,808 |
| May 15, 2026 | 1,011.00 | 1,018.00 | 993.00 | 1,000.00 | 1,000.00 | 0.10% | 74,572 |
| May 14, 2026 | 996.00 | 1,013.00 | 977.00 | 999.00 | 999.00 | 0.30% | 186,042 |
| May 13, 2026 | 1,019.00 | 1,050.00 | 990.00 | 996.00 | 996.00 | -2.26% | 146,642 |
| May 12, 2026 | 1,070.00 | 1,070.00 | 1,015.00 | 1,019.00 | 1,019.00 | -5.03% | 206,289 |
| May 11, 2026 | 1,078.00 | 1,104.00 | 1,073.00 | 1,073.00 | 1,073.00 | -2.28% | 117,625 |
| May 8, 2026 | 1,110.00 | 1,110.00 | 1,078.00 | 1,098.00 | 1,098.00 | -0.63% | 64,662 |
| May 7, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,105.00 | 1,105.00 | -0.36% | 62,262 |
| May 6, 2026 | 1,124.00 | 1,150.00 | 1,100.00 | 1,109.00 | 1,109.00 | -1.33% | 113,621 |
| May 4, 2026 | 1,130.00 | 1,176.00 | 1,121.00 | 1,124.00 | 1,124.00 | -1.23% | 146,342 |
| Apr 30, 2026 | 1,148.00 | 1,148.00 | 1,125.00 | 1,138.00 | 1,138.00 | -1.04% | 97,288 |
| Apr 29, 2026 | 1,151.00 | 1,188.00 | 1,118.00 | 1,150.00 | 1,150.00 | -3.20% | 203,188 |
| Apr 28, 2026 | 1,213.00 | 1,213.00 | 1,183.00 | 1,188.00 | 1,188.00 | -1.82% | 151,877 |
| Apr 27, 2026 | 1,188.00 | 1,210.00 | 1,188.00 | 1,210.00 | 1,210.00 | 1.85% | 97,074 |
| Apr 24, 2026 | 1,155.00 | 1,193.00 | 1,155.00 | 1,188.00 | 1,188.00 | 1.54% | 76,490 |
| Apr 23, 2026 | 1,157.00 | 1,172.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.12% | 64,941 |
| Apr 22, 2026 | 1,151.00 | 1,157.00 | 1,141.00 | 1,157.00 | 1,157.00 | 0.96% | 50,783 |
| Apr 21, 2026 | 1,133.00 | 1,150.00 | 1,133.00 | 1,146.00 | 1,146.00 | 0.09% | 43,494 |
| Apr 20, 2026 | 1,130.00 | 1,145.00 | 1,122.00 | 1,145.00 | 1,145.00 | 1.15% | 62,134 |
| Apr 17, 2026 | 1,138.00 | 1,138.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.53% | 83,463 |
| Apr 16, 2026 | 1,138.00 | 1,146.00 | 1,129.00 | 1,138.00 | 1,138.00 | - | 128,703 |
| Apr 15, 2026 | 1,140.00 | 1,140.00 | 1,133.00 | 1,138.00 | 1,138.00 | 0.18% | 37,207 |
| Apr 14, 2026 | 1,120.00 | 1,139.00 | 1,118.00 | 1,136.00 | 1,136.00 | 1.43% | 70,289 |
| Apr 13, 2026 | 1,116.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.36% | 65,641 |
| Apr 10, 2026 | 1,118.00 | 1,118.00 | 1,112.00 | 1,116.00 | 1,116.00 | - | 51,573 |
| Apr 9, 2026 | 1,115.00 | 1,118.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.09% | 14,685 |
| Apr 8, 2026 | 1,104.00 | 1,115.00 | 1,104.00 | 1,115.00 | 1,115.00 | 1.09% | 80,765 |
| Apr 7, 2026 | 1,115.00 | 1,115.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.27% | 59,990 |
| Apr 6, 2026 | 1,105.00 | 1,113.00 | 1,093.00 | 1,106.00 | 1,106.00 | 0.09% | 39,148 |
| Apr 3, 2026 | 1,105.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,105.00 | 1.01% | 23,339 |
| Apr 2, 2026 | 1,112.00 | 1,113.00 | 1,079.00 | 1,094.00 | 1,094.00 | -1.17% | 36,176 |
| Apr 1, 2026 | 1,092.00 | 1,110.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1.28% | 45,995 |
| Mar 31, 2026 | 1,102.00 | 1,102.00 | 1,078.00 | 1,093.00 | 1,093.00 | 0.18% | 27,172 |
| Mar 30, 2026 | 1,070.00 | 1,091.00 | 1,070.00 | 1,091.00 | 1,091.00 | - | 23,481 |
| Mar 27, 2026 | 1,098.00 | 1,098.00 | 1,076.00 | 1,091.00 | 1,091.00 | 0.55% | 29,366 |
| Mar 26, 2026 | 1,084.00 | 1,109.00 | 1,073.00 | 1,085.00 | 1,085.00 | -0.18% | 41,365 |
| Mar 25, 2026 | 1,079.00 | 1,094.00 | 1,066.00 | 1,087.00 | 1,087.00 | 0.74% | 50,032 |
| Mar 24, 2026 | 1,091.00 | 1,092.00 | 1,057.00 | 1,079.00 | 1,079.00 | -1.10% | 141,754 |
| Mar 23, 2026 | 1,102.00 | 1,102.00 | 1,085.00 | 1,091.00 | 1,091.00 | -1.18% | 152,595 |
| Mar 20, 2026 | 1,101.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.27% | 37,716 |