Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 809.00
-9.00 (-1.10%)
Nov 4, 2026, 3:30 PM KST
KRX:481850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 819.00 | 822.00 | 803.00 | 809.00 | 809.00 | -1.10% | 59,812 |
| Nov 3, 2026 | 810.00 | 820.00 | 807.00 | 818.00 | 818.00 | 1.49% | 22,551 |
| Nov 2, 2026 | 810.00 | 814.00 | 802.00 | 806.00 | 806.00 | -0.49% | 10,461 |
| Oct 30, 2026 | 814.00 | 816.00 | 801.00 | 810.00 | 810.00 | -0.25% | 10,691 |
| Oct 29, 2026 | 809.00 | 824.00 | 800.00 | 812.00 | 812.00 | 0.37% | 46,125 |
| Oct 28, 2026 | 811.00 | 846.00 | 800.00 | 809.00 | 809.00 | 0.50% | 40,223 |
| Oct 27, 2026 | 826.00 | 828.00 | 805.00 | 805.00 | 805.00 | -2.31% | 34,729 |
| Oct 26, 2026 | 827.00 | 830.00 | 814.00 | 824.00 | 824.00 | -0.36% | 20,407 |
| Oct 23, 2026 | 829.00 | 832.00 | 819.00 | 827.00 | 827.00 | - | 16,832 |
| Oct 22, 2026 | 812.00 | 832.00 | 812.00 | 827.00 | 827.00 | 0.12% | 28,781 |
| Oct 21, 2026 | 830.00 | 844.00 | 825.00 | 826.00 | 826.00 | - | 27,535 |
| Oct 20, 2026 | 860.00 | 878.00 | 787.00 | 826.00 | 826.00 | -3.84% | 190,771 |
| Oct 19, 2026 | 885.00 | 889.00 | 852.00 | 859.00 | 859.00 | -3.37% | 84,674 |
| Oct 16, 2026 | 886.00 | 902.00 | 872.00 | 889.00 | 889.00 | 0.45% | 109,962 |
| Oct 15, 2026 | 919.00 | 919.00 | 880.00 | 885.00 | 885.00 | -3.70% | 52,078 |
| Oct 14, 2026 | 950.00 | 952.00 | 919.00 | 919.00 | 919.00 | -3.57% | 18,847 |
| Oct 13, 2026 | 976.00 | 977.00 | 953.00 | 953.00 | 953.00 | -2.36% | 29,331 |
| Oct 12, 2026 | 972.00 | 977.00 | 965.00 | 976.00 | 976.00 | - | 7,648 |
| Oct 8, 2026 | 976.00 | 983.00 | 970.00 | 976.00 | 976.00 | 0.10% | 4,587 |
| Oct 7, 2026 | 983.00 | 984.00 | 965.00 | 975.00 | 975.00 | 0.10% | 12,723 |
| Oct 6, 2026 | 970.00 | 983.00 | 969.00 | 974.00 | 974.00 | -0.31% | 15,081 |
| Oct 2, 2026 | 980.00 | 980.00 | 970.00 | 977.00 | 977.00 | - | 9,401 |
| Oct 1, 2026 | 980.00 | 981.00 | 965.00 | 977.00 | 977.00 | 0.10% | 15,735 |
| Sep 30, 2026 | 965.00 | 985.00 | 963.00 | 976.00 | 976.00 | 0.10% | 14,419 |
| Sep 29, 2026 | 978.00 | 989.00 | 967.00 | 975.00 | 975.00 | -0.31% | 8,061 |
| Sep 28, 2026 | 989.00 | 989.00 | 972.00 | 978.00 | 978.00 | 0.62% | 6,027 |
| Sep 23, 2026 | 977.00 | 980.00 | 969.00 | 972.00 | 972.00 | -0.82% | 8,464 |
| Sep 22, 2026 | 989.00 | 995.00 | 974.00 | 980.00 | 980.00 | -0.20% | 21,141 |
| Sep 21, 2026 | 980.00 | 994.00 | 965.00 | 982.00 | 982.00 | 0.20% | 38,766 |
| Sep 18, 2026 | 978.00 | 983.00 | 976.00 | 980.00 | 980.00 | 0.20% | 29,603 |
| Sep 17, 2026 | 980.00 | 981.00 | 965.00 | 978.00 | 978.00 | 0.82% | 53,847 |
| Sep 16, 2026 | 964.00 | 977.00 | 964.00 | 970.00 | 970.00 | 0.62% | 11,668 |
| Sep 15, 2026 | 975.00 | 983.00 | 964.00 | 964.00 | 964.00 | -1.63% | 11,609 |
| Sep 14, 2026 | 979.00 | 984.00 | 960.00 | 980.00 | 980.00 | 0.10% | 18,028 |
| Sep 11, 2026 | 973.00 | 980.00 | 964.00 | 979.00 | 979.00 | 1.45% | 9,196 |
| Sep 10, 2026 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | -2.03% | 15,782 |
| Sep 9, 2026 | 982.00 | 989.00 | 971.00 | 985.00 | 985.00 | 0.31% | 4,593 |
| Sep 8, 2026 | 988.00 | 988.00 | 980.00 | 982.00 | 982.00 | -0.30% | 16,865 |
| Sep 7, 2026 | 987.00 | 987.00 | 971.00 | 985.00 | 985.00 | 0.51% | 21,464 |
| Sep 4, 2026 | 987.00 | 987.00 | 975.00 | 980.00 | 980.00 | 0.20% | 9,463 |
| Sep 3, 2026 | 987.00 | 987.00 | 970.00 | 978.00 | 978.00 | -0.61% | 16,084 |
| Sep 2, 2026 | 985.00 | 986.00 | 972.00 | 984.00 | 984.00 | -0.10% | 14,099 |
| Sep 1, 2026 | 975.00 | 986.00 | 973.00 | 985.00 | 985.00 | 1.03% | 18,768 |
| Aug 31, 2026 | 951.00 | 980.00 | 950.00 | 975.00 | 975.00 | -0.20% | 35,174 |
| Aug 28, 2026 | 969.00 | 982.00 | 939.00 | 977.00 | 977.00 | 1.24% | 70,364 |
| Aug 27, 2026 | 994.00 | 1,008.00 | 950.00 | 999.00 | 965.00 | -0.89% | 63,548 |
| Aug 26, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,008.00 | 973.69 | -0.59% | 47,943 |
| Aug 25, 2026 | 995.00 | 1,014.00 | 985.00 | 1,014.00 | 979.49 | 2.11% | 88,800 |
| Aug 24, 2026 | 991.00 | 993.00 | 983.00 | 993.00 | 959.20 | 0.20% | 24,648 |
| Aug 21, 2026 | 1,000.00 | 1,002.00 | 980.00 | 991.00 | 957.27 | -0.60% | 29,934 |