Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea · Delayed Price · Currency is KRW 976.00
+1.00 (0.10%)
At close: Oct 8, 2026
KRX:481850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,983 |
| 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 | - | 9,313 |
| 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 | 11.94% | 70,364 |
| Aug 27, 2026 | 994.00 | 1,008.00 | 950.00 | 999.00 | 872.76 | -0.89% | 63,548 |
| Aug 26, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,008.00 | 880.62 | -0.59% | 47,943 |
| Aug 25, 2026 | 995.00 | 1,014.00 | 985.00 | 1,014.00 | 885.86 | 2.11% | 88,800 |
| Aug 24, 2026 | 991.00 | 993.00 | 983.00 | 993.00 | 867.52 | 0.20% | 24,648 |
| Aug 21, 2026 | 1,000.00 | 1,002.00 | 980.00 | 991.00 | 865.77 | -0.60% | 29,934 |
| Aug 20, 2026 | 1,000.00 | 1,007.00 | 942.00 | 997.00 | 871.01 | -0.20% | 64,424 |
| Aug 19, 2026 | 1,007.00 | 1,008.00 | 990.00 | 999.00 | 872.76 | -0.99% | 29,841 |
| Aug 18, 2026 | 1,019.00 | 1,080.00 | 1,008.00 | 1,009.00 | 881.49 | - | 35,188 |
| Aug 14, 2026 | 998.00 | 1,017.00 | 997.00 | 1,009.00 | 881.49 | 0.40% | 30,470 |
| Aug 13, 2026 | 1,001.00 | 1,032.00 | 956.00 | 1,005.00 | 878.00 | 0.40% | 46,806 |
| Aug 12, 2026 | 1,005.00 | 1,085.00 | 991.00 | 1,001.00 | 874.51 | -0.30% | 59,078 |
| Aug 11, 2026 | 1,015.00 | 1,018.00 | 1,004.00 | 1,004.00 | 877.13 | 0.40% | 52,230 |
| Aug 10, 2026 | 1,004.00 | 1,005.00 | 988.00 | 1,000.00 | 873.63 | 0.50% | 47,761 |
| Aug 7, 2026 | 998.00 | 1,004.00 | 994.00 | 995.00 | 869.26 | -0.10% | 29,045 |
| Aug 6, 2026 | 998.00 | 998.00 | 988.00 | 996.00 | 870.14 | 0.40% | 14,870 |
| Aug 5, 2026 | 1,000.00 | 1,000.00 | 950.00 | 992.00 | 866.64 | 0.10% | 37,911 |
| Aug 4, 2026 | 983.00 | 994.00 | 970.00 | 991.00 | 865.77 | 1.23% | 27,436 |
| Aug 3, 2026 | 975.00 | 982.00 | 967.00 | 979.00 | 855.29 | 0.41% | 23,318 |
| Jul 31, 2026 | 935.00 | 975.00 | 935.00 | 975.00 | 851.79 | -0.31% | 65,363 |
| Jul 30, 2026 | 970.00 | 997.00 | 953.00 | 978.00 | 854.41 | 2.52% | 15,926 |
| Jul 29, 2026 | 990.00 | 994.00 | 948.00 | 954.00 | 833.44 | -2.75% | 34,611 |
| Jul 28, 2026 | 1,004.00 | 1,010.00 | 970.00 | 981.00 | 857.03 | -2.00% | 27,975 |
| Jul 27, 2026 | 1,008.00 | 1,008.00 | 997.00 | 1,001.00 | 874.51 | 0.30% | 28,519 |