Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 961.00
-26.00 (-2.63%)
Jul 21, 2026, 3:30 PM KST
KRX:481850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 999.00 | 1,006.00 | 984.00 | 987.00 | 987.00 | -0.90% | 10,578 |
| Jul 16, 2026 | 995.00 | 1,008.00 | 955.00 | 996.00 | 996.00 | 0.10% | 16,720 |
| Jul 15, 2026 | 977.00 | 1,000.00 | 977.00 | 995.00 | 995.00 | 1.84% | 11,926 |
| Jul 14, 2026 | 1,000.00 | 1,017.00 | 943.00 | 977.00 | 977.00 | -2.30% | 22,870 |
| Jul 13, 2026 | 1,027.00 | 1,028.00 | 985.00 | 1,000.00 | 1,000.00 | -1.96% | 22,506 |
| Jul 10, 2026 | 1,019.00 | 1,028.00 | 1,012.00 | 1,020.00 | 1,020.00 | 1.59% | 27,997 |
| Jul 9, 2026 | 1,006.00 | 1,018.00 | 986.00 | 1,004.00 | 1,004.00 | 0.30% | 35,423 |
| Jul 8, 2026 | 967.00 | 1,014.00 | 967.00 | 1,001.00 | 1,001.00 | 1.52% | 57,896 |
| Jul 7, 2026 | 950.00 | 1,044.00 | 950.00 | 986.00 | 986.00 | 4.45% | 134,358 |
| Jul 6, 2026 | 949.00 | 949.00 | 936.00 | 944.00 | 944.00 | 0.75% | 50,395 |
| Jul 3, 2026 | 921.00 | 950.00 | 919.00 | 937.00 | 937.00 | 1.74% | 89,573 |
| Jul 2, 2026 | 924.00 | 929.00 | 900.00 | 921.00 | 921.00 | 0.88% | 74,757 |
| Jul 1, 2026 | 914.00 | 922.00 | 901.00 | 913.00 | 913.00 | -0.11% | 53,131 |
| Jun 30, 2026 | 901.00 | 934.00 | 880.00 | 914.00 | 914.00 | 1.56% | 33,023 |
| Jun 29, 2026 | 895.00 | 900.00 | 886.00 | 900.00 | 900.00 | 2.51% | 32,466 |
| Jun 26, 2026 | 883.00 | 890.00 | 859.00 | 878.00 | 878.00 | 1.27% | 15,749 |
| Jun 25, 2026 | 851.00 | 876.00 | 851.00 | 867.00 | 867.00 | 0.81% | 58,461 |
| Jun 24, 2026 | 863.00 | 876.00 | 860.00 | 860.00 | 860.00 | -0.35% | 31,416 |
| Jun 23, 2026 | 875.00 | 875.00 | 857.00 | 863.00 | 863.00 | - | 30,277 |
| Jun 22, 2026 | 864.00 | 876.00 | 856.00 | 863.00 | 863.00 | -0.12% | 52,363 |
| Jun 19, 2026 | 853.00 | 893.00 | 853.00 | 864.00 | 864.00 | -3.46% | 106,471 |
| Jun 18, 2026 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | -1.10% | 56,756 |
| Jun 17, 2026 | 900.00 | 913.00 | 890.00 | 905.00 | 905.00 | 0.56% | 43,165 |
| Jun 16, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.56% | 37,626 |
| Jun 15, 2026 | 883.00 | 901.00 | 883.00 | 895.00 | 895.00 | 1.82% | 97,367 |
| Jun 12, 2026 | 871.00 | 883.00 | 861.00 | 879.00 | 879.00 | 1.03% | 58,534 |
| Jun 11, 2026 | 860.00 | 880.00 | 860.00 | 870.00 | 870.00 | -0.11% | 44,444 |
| Jun 10, 2026 | 899.00 | 899.00 | 860.00 | 871.00 | 871.00 | -1.91% | 141,156 |
| Jun 9, 2026 | 900.00 | 905.00 | 885.00 | 888.00 | 888.00 | 1.25% | 35,135 |
| Jun 8, 2026 | 910.00 | 927.00 | 871.00 | 877.00 | 877.00 | -4.26% | 118,723 |
| Jun 5, 2026 | 937.00 | 937.00 | 905.00 | 916.00 | 916.00 | -0.76% | 36,657 |
| Jun 4, 2026 | 935.00 | 935.00 | 920.00 | 923.00 | 923.00 | -0.11% | 64,500 |
| 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 |