Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea
· Delayed Price · Currency is KRW 6,000.00
-170.00 (-2.76%)
Apr 29, 2026, 11:40 AM KST
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,130.00 | 6,205.00 | 6,100.00 | 6,170.00 | 6,170.00 | -0.48% | 284,761 |
| Apr 27, 2026 | 6,160.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.16% | 348,176 |
| Apr 24, 2026 | 6,190.00 | 6,270.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.48% | 240,039 |
| Apr 23, 2026 | 6,210.00 | 6,240.00 | 6,140.00 | 6,240.00 | 6,240.00 | 0.48% | 341,597 |
| Apr 22, 2026 | 6,230.00 | 6,240.00 | 6,150.00 | 6,210.00 | 6,210.00 | -0.32% | 218,232 |
| Apr 21, 2026 | 6,140.00 | 6,240.00 | 5,960.00 | 6,230.00 | 6,230.00 | 1.47% | 347,082 |
| Apr 20, 2026 | 6,100.00 | 6,150.00 | 6,020.00 | 6,140.00 | 6,140.00 | 0.66% | 400,358 |
| Apr 17, 2026 | 6,000.00 | 6,100.00 | 5,960.00 | 6,100.00 | 6,100.00 | 0.99% | 244,122 |
| Apr 16, 2026 | 6,040.00 | 6,040.00 | 5,980.00 | 6,040.00 | 6,040.00 | - | 231,911 |
| Apr 15, 2026 | 6,100.00 | 6,100.00 | 5,930.00 | 6,040.00 | 6,040.00 | -0.66% | 340,926 |
| Apr 14, 2026 | 6,050.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.50% | 371,139 |
| Apr 13, 2026 | 5,940.00 | 6,050.00 | 5,880.00 | 6,050.00 | 6,050.00 | 1.68% | 427,093 |
| Apr 10, 2026 | 5,900.00 | 5,950.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.85% | 283,574 |
| Apr 9, 2026 | 5,760.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2.08% | 238,559 |
| Apr 8, 2026 | 5,770.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.17% | 178,186 |
| Apr 7, 2026 | 5,750.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 102,852 |
| Apr 6, 2026 | 5,640.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.05% | 104,943 |
| Apr 3, 2026 | 5,740.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 131,932 |
| Apr 2, 2026 | 5,700.00 | 5,740.00 | 5,630.00 | 5,710.00 | 5,710.00 | 0.71% | 114,560 |
| Apr 1, 2026 | 5,680.00 | 5,750.00 | 5,640.00 | 5,670.00 | 5,670.00 | 0.53% | 159,695 |
| Mar 31, 2026 | 5,640.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.88% | 232,865 |
| Mar 30, 2026 | 5,690.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | -1.56% | 141,208 |
| Mar 27, 2026 | 5,750.00 | 5,790.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.05% | 178,686 |
| Mar 26, 2026 | 5,750.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.17% | 141,587 |
| Mar 25, 2026 | 5,710.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.17% | 177,768 |
| Mar 24, 2026 | 5,720.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.35% | 158,337 |
| Mar 23, 2026 | 5,830.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.20% | 334,412 |
| Mar 20, 2026 | 5,910.00 | 5,930.00 | 5,780.00 | 5,830.00 | 5,830.00 | -1.35% | 380,415 |
| Mar 19, 2026 | 5,840.00 | 5,930.00 | 5,840.00 | 5,910.00 | 5,910.00 | 0.17% | 176,371 |
| Mar 18, 2026 | 5,860.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.68% | 277,765 |
| Mar 17, 2026 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1.74% | 181,344 |
| Mar 16, 2026 | 5,720.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.17% | 179,204 |
| Mar 13, 2026 | 5,700.00 | 5,770.00 | 5,600.00 | 5,770.00 | 5,770.00 | 0.87% | 169,441 |
| Mar 12, 2026 | 5,700.00 | 5,745.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.35% | 169,568 |
| Mar 11, 2026 | 5,680.00 | 5,700.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 174,476 |
| Mar 10, 2026 | 5,580.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1.79% | 227,862 |
| Mar 9, 2026 | 5,500.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.06% | 254,814 |
| 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% | 484,149 |
| Mar 3, 2026 | 5,740.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.39% | 316,140 |
| Feb 27, 2026 | 5,810.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.54% | 319,103 |
| 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% | 261,675 |
| Feb 24, 2026 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 289,145 |
| 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% | 201,860 |
| Feb 19, 2026 | 6,040.00 | 6,050.00 | 5,750.00 | 5,940.00 | 5,940.00 | -1.49% | 264,642 |
| 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% | 347,146 |
| Feb 11, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.03% | 327,278 |
| Feb 10, 2026 | 5,750.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0.34% | 206,112 |
| Feb 9, 2026 | 5,770.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.52% | 183,112 |
| Feb 6, 2026 | 5,710.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,770.00 | -0.35% | 193,116 |
| Feb 5, 2026 | 5,740.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.87% | 192,808 |
| Feb 4, 2026 | 5,670.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.23% | 198,532 |
| Feb 3, 2026 | 5,720.00 | 5,770.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.70% | 271,837 |
| 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% | 347,047 |
| Jan 28, 2026 | 5,770.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.52% | 285,771 |
| Jan 27, 2026 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 0.70% | 223,077 |
| 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% | 240,782 |
| 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% | 209,644 |
| Jan 20, 2026 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 301,956 |
| Jan 19, 2026 | 5,530.00 | 5,580.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.90% | 282,153 |
| Jan 16, 2026 | 5,560.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 267,047 |
| Jan 15, 2026 | 5,570.00 | 5,590.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.18% | 166,584 |
| 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% | 166,396 |
| Jan 9, 2026 | 5,670.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.53% | 194,042 |
| Jan 8, 2026 | 5,680.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.70% | 278,283 |
| Jan 7, 2026 | 5,620.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 1.07% | 310,540 |
| Jan 6, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.36% | 359,447 |
| Jan 5, 2026 | 5,620.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.36% | 355,593 |
| Jan 2, 2026 | 5,580.00 | 5,640.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.54% | 244,725 |
| Dec 30, 2025 | 5,550.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 177,782 |
| 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% | 199,217 |
| Dec 24, 2025 | 5,470.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.55% | 195,219 |
| Dec 23, 2025 | 5,490.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.36% | 170,528 |
| Dec 22, 2025 | 5,500.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.18% | 215,260 |
| 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% | 238,308 |
| Dec 16, 2025 | 5,580.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,510.00 | -1.25% | 271,763 |
| 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% | 578,774 |
| Dec 11, 2025 | 5,830.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,610.38 | -0.52% | 498,953 |
| 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 |