Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea
· Delayed Price · Currency is KRW 5,580.00
-60.00 (-1.06%)
At close: Mar 9, 2026
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,500.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.06% | 254,534 |
| Mar 6, 2026 | 5,670.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,640.00 | -0.70% | 208,869 |
| Mar 5, 2026 | 5,560.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,680.00 | 4.03% | 398,183 |
| Mar 4, 2026 | 5,650.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,460.00 | -3.70% | 483,949 |
| Mar 3, 2026 | 5,740.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.39% | 316,108 |
| Feb 27, 2026 | 5,810.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.54% | 318,522 |
| Feb 26, 2026 | 5,880.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.18% | 263,418 |
| Feb 25, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.67% | 261,595 |
| Feb 24, 2026 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 289,143 |
| Feb 23, 2026 | 5,920.00 | 5,950.00 | 5,870.00 | 5,950.00 | 5,950.00 | - | 266,642 |
| Feb 20, 2026 | 5,870.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.17% | 201,440 |
| Feb 19, 2026 | 6,040.00 | 6,050.00 | 5,750.00 | 5,940.00 | 5,940.00 | -1.49% | 264,443 |
| Feb 13, 2026 | 5,980.00 | 6,040.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 346,117 |
| Feb 12, 2026 | 5,880.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,980.00 | 1.70% | 346,937 |
| Feb 11, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.03% | 326,909 |
| Feb 10, 2026 | 5,750.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.34% | 206,087 |
| Feb 9, 2026 | 5,770.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.52% | 182,591 |
| Feb 6, 2026 | 5,710.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,770.00 | -0.35% | 193,099 |
| Feb 5, 2026 | 5,740.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.87% | 192,782 |
| Feb 4, 2026 | 5,670.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.23% | 198,526 |
| Feb 3, 2026 | 5,720.00 | 5,770.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.70% | 271,744 |
| Feb 2, 2026 | 5,810.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.72% | 308,354 |
| Jan 30, 2026 | 5,790.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.35% | 355,101 |
| Jan 29, 2026 | 5,740.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.87% | 346,591 |
| Jan 28, 2026 | 5,770.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 285,090 |
| Jan 27, 2026 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 0.70% | 222,961 |
| Jan 26, 2026 | 5,630.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.42% | 324,360 |
| Jan 23, 2026 | 5,610.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 240,766 |
| Jan 22, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,620.00 | 0.54% | 246,171 |
| Jan 21, 2026 | 5,580.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.89% | 209,287 |
| Jan 20, 2026 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 301,756 |
| Jan 19, 2026 | 5,530.00 | 5,580.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.90% | 282,053 |
| Jan 16, 2026 | 5,560.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 267,038 |
| Jan 15, 2026 | 5,570.00 | 5,590.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.18% | 166,580 |
| Jan 14, 2026 | 5,550.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.36% | 190,351 |
| Jan 13, 2026 | 5,620.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.89% | 194,910 |
| Jan 12, 2026 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.18% | 166,336 |
| Jan 9, 2026 | 5,670.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.53% | 193,915 |
| Jan 8, 2026 | 5,680.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.70% | 278,253 |
| Jan 7, 2026 | 5,620.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1.07% | 310,474 |
| Jan 6, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.36% | 359,178 |
| Jan 5, 2026 | 5,620.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.36% | 355,534 |
| Jan 2, 2026 | 5,580.00 | 5,640.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.54% | 244,711 |
| Dec 30, 2025 | 5,550.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 172,680 |
| Dec 29, 2025 | 5,510.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.54% | 201,348 |
| Dec 26, 2025 | 5,470.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.18% | 199,147 |
| Dec 24, 2025 | 5,470.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.55% | 195,059 |
| Dec 23, 2025 | 5,490.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.36% | 170,527 |
| Dec 22, 2025 | 5,500.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.18% | 215,129 |
| Dec 19, 2025 | 5,460.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.92% | 194,951 |
| Dec 18, 2025 | 5,540.00 | 5,540.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.45% | 283,913 |
| Dec 17, 2025 | 5,510.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.36% | 237,981 |
| Dec 16, 2025 | 5,580.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,510.00 | -1.25% | 271,459 |
| Dec 15, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.06% | 302,848 |
| Dec 12, 2025 | 5,630.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | -2.59% | 575,703 |
| Dec 11, 2025 | 5,830.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,610.38 | -0.52% | 498,729 |
| Dec 10, 2025 | 5,820.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,639.45 | - | 245,788 |
| Dec 9, 2025 | 5,850.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,639.45 | -0.51% | 192,815 |
| Dec 8, 2025 | 5,810.00 | 5,850.00 | 5,770.00 | 5,850.00 | 5,668.52 | - | 249,312 |
| Dec 5, 2025 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,668.52 | -0.51% | 246,879 |
| Dec 4, 2025 | 5,840.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,697.59 | 0.68% | 186,928 |
| Dec 3, 2025 | 5,910.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,658.83 | -1.18% | 271,828 |
| Dec 2, 2025 | 5,900.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,726.66 | 0.17% | 362,257 |
| Dec 1, 2025 | 5,880.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,716.97 | 0.51% | 293,495 |
| Nov 28, 2025 | 5,780.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,687.90 | 1.56% | 404,293 |
| Nov 27, 2025 | 5,720.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,600.69 | 1.76% | 501,788 |
| Nov 26, 2025 | 5,630.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,503.79 | 0.89% | 372,982 |
| Nov 25, 2025 | 5,600.00 | 5,640.00 | 5,585.00 | 5,630.00 | 5,455.34 | 0.54% | 274,215 |
| Nov 24, 2025 | 5,580.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,426.27 | 0.36% | 143,558 |
| Nov 21, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,406.89 | -0.36% | 140,216 |
| Nov 20, 2025 | 5,570.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,426.27 | 0.54% | 168,724 |
| Nov 19, 2025 | 5,540.00 | 5,580.00 | 5,510.00 | 5,570.00 | 5,397.20 | 0.72% | 165,175 |
| Nov 18, 2025 | 5,550.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,358.45 | - | 166,544 |
| Nov 17, 2025 | 5,500.00 | 5,530.00 | 5,490.00 | 5,530.00 | 5,358.45 | 0.36% | 97,546 |
| Nov 14, 2025 | 5,560.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,339.07 | -0.72% | 139,475 |
| Nov 13, 2025 | 5,540.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,377.82 | 0.73% | 122,162 |
| Nov 12, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,339.07 | -0.18% | 135,152 |
| Nov 11, 2025 | 5,520.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,348.76 | 0.55% | 194,091 |
| Nov 10, 2025 | 5,460.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,319.69 | 0.55% | 216,222 |
| Nov 7, 2025 | 5,480.00 | 5,485.00 | 5,420.00 | 5,460.00 | 5,290.62 | -0.36% | 190,446 |
| Nov 6, 2025 | 5,450.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,310.00 | 0.74% | 203,861 |
| Nov 5, 2025 | 5,440.00 | 5,490.00 | 5,390.00 | 5,440.00 | 5,271.24 | - | 182,634 |
| Nov 4, 2025 | 5,460.00 | 5,460.00 | 5,410.00 | 5,440.00 | 5,271.24 | -0.37% | 192,693 |
| Nov 3, 2025 | 5,560.00 | 5,560.00 | 5,200.00 | 5,460.00 | 5,290.62 | -1.80% | 466,877 |
| Oct 31, 2025 | 5,620.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,387.51 | -1.07% | 248,395 |
| Oct 30, 2025 | 5,640.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,445.65 | 0.54% | 280,767 |
| Oct 29, 2025 | 5,550.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,416.58 | 0.90% | 302,164 |
| Oct 28, 2025 | 5,500.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,368.14 | 0.73% | 243,987 |
| Oct 27, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,329.38 | -0.54% | 411,181 |
| Oct 24, 2025 | 5,570.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,358.45 | -0.54% | 251,783 |
| Oct 23, 2025 | 5,510.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,387.51 | 0.54% | 283,151 |
| Oct 22, 2025 | 5,520.00 | 5,540.00 | 5,495.00 | 5,530.00 | 5,358.45 | -0.18% | 184,999 |
| Oct 21, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,540.00 | 5,368.14 | -0.18% | 266,497 |
| Oct 20, 2025 | 5,560.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,377.82 | - | 184,344 |
| Oct 17, 2025 | 5,560.00 | 5,570.00 | 5,495.00 | 5,550.00 | 5,377.82 | -0.18% | 192,576 |
| Oct 16, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,387.51 | - | 241,864 |
| Oct 15, 2025 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,387.51 | 0.54% | 166,432 |
| Oct 14, 2025 | 5,540.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,358.45 | -0.18% | 146,318 |
| Oct 13, 2025 | 5,530.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,368.14 | - | 244,582 |
| Oct 10, 2025 | 5,580.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,368.14 | -0.72% | 207,229 |