Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea
· Delayed Price · Currency is KRW 1,335.00
+36.00 (2.77%)
At close: Dec 5, 2025
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,300.00 | 1,338.00 | 1,299.00 | 1,335.00 | 1,335.00 | 2.77% | 167,640 |
| Dec 4, 2025 | 1,307.00 | 1,307.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.54% | 79,035 |
| Dec 3, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,306.00 | 1,306.00 | 0.38% | 83,150 |
| Dec 2, 2025 | 1,295.00 | 1,304.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.08% | 33,589 |
| Dec 1, 2025 | 1,298.00 | 1,310.00 | 1,293.00 | 1,302.00 | 1,302.00 | 0.31% | 118,880 |
| Nov 28, 2025 | 1,287.00 | 1,298.00 | 1,287.00 | 1,298.00 | 1,298.00 | 0.85% | 69,428 |
| Nov 27, 2025 | 1,293.00 | 1,294.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.54% | 81,323 |
| Nov 26, 2025 | 1,278.00 | 1,295.00 | 1,273.00 | 1,294.00 | 1,294.00 | 1.25% | 135,992 |
| Nov 25, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,278.00 | 1,278.00 | -1.16% | 306,061 |
| Nov 24, 2025 | 1,308.00 | 1,316.00 | 1,280.00 | 1,293.00 | 1,293.00 | -1.07% | 215,417 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,275.00 | 1,307.00 | 1,307.00 | -4.53% | 620,832 |
| Nov 19, 2025 | 1,370.00 | 1,370.00 | 1,360.00 | 1,369.00 | 1,369.00 | 0.22% | 38,633 |
| Nov 18, 2025 | 1,384.00 | 1,384.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.51% | 47,138 |
| Nov 17, 2025 | 1,378.00 | 1,389.00 | 1,361.00 | 1,373.00 | 1,373.00 | -0.36% | 66,153 |
| Nov 14, 2025 | 1,385.00 | 1,387.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.65% | 78,766 |
| Nov 13, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,387.00 | 1,387.00 | - | 33,845 |
| Nov 12, 2025 | 1,373.00 | 1,391.00 | 1,373.00 | 1,387.00 | 1,387.00 | 1.09% | 36,704 |
| Nov 11, 2025 | 1,365.00 | 1,393.00 | 1,365.00 | 1,372.00 | 1,372.00 | 0.15% | 44,644 |
| Nov 10, 2025 | 1,370.00 | 1,383.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.07% | 47,878 |
| Nov 7, 2025 | 1,370.00 | 1,379.00 | 1,366.00 | 1,369.00 | 1,369.00 | 0.15% | 42,224 |
| Nov 6, 2025 | 1,367.00 | 1,394.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.58% | 154,833 |
| Nov 5, 2025 | 1,399.00 | 1,399.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.15% | 172,182 |
| Nov 4, 2025 | 1,400.00 | 1,418.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.22% | 37,502 |
| Nov 3, 2025 | 1,420.00 | 1,420.00 | 1,384.00 | 1,394.00 | 1,394.00 | 0.80% | 67,095 |
| Oct 31, 2025 | 1,384.00 | 1,385.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.14% | 67,834 |
| Oct 30, 2025 | 1,382.00 | 1,383.00 | 1,378.00 | 1,381.00 | 1,381.00 | -0.07% | 65,454 |
| Oct 29, 2025 | 1,387.00 | 1,388.00 | 1,379.00 | 1,382.00 | 1,382.00 | -0.36% | 87,595 |
| Oct 28, 2025 | 1,384.00 | 1,389.00 | 1,380.00 | 1,387.00 | 1,387.00 | 0.14% | 75,668 |
| Oct 27, 2025 | 1,397.00 | 1,397.00 | 1,378.00 | 1,385.00 | 1,385.00 | -0.72% | 224,342 |
| Oct 24, 2025 | 1,405.00 | 1,405.00 | 1,394.00 | 1,395.00 | 1,395.00 | - | 47,272 |
| Oct 23, 2025 | 1,409.00 | 1,409.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.64% | 138,481 |
| Oct 22, 2025 | 1,414.00 | 1,420.00 | 1,395.00 | 1,404.00 | 1,404.00 | -0.07% | 106,100 |
| Oct 21, 2025 | 1,406.00 | 1,415.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.07% | 69,828 |
| Oct 20, 2025 | 1,401.00 | 1,414.00 | 1,401.00 | 1,406.00 | 1,406.00 | 0.36% | 87,392 |
| Oct 17, 2025 | 1,410.00 | 1,414.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.92% | 149,719 |
| Oct 16, 2025 | 1,425.00 | 1,425.00 | 1,413.00 | 1,414.00 | 1,414.00 | - | 56,211 |
| Oct 15, 2025 | 1,427.00 | 1,427.00 | 1,410.00 | 1,414.00 | 1,414.00 | 0.07% | 56,294 |
| Oct 14, 2025 | 1,431.00 | 1,431.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.56% | 95,333 |
| Oct 13, 2025 | 1,447.00 | 1,447.00 | 1,419.00 | 1,421.00 | 1,421.00 | -0.77% | 106,109 |
| Oct 10, 2025 | 1,436.00 | 1,440.00 | 1,429.00 | 1,432.00 | 1,432.00 | -0.28% | 69,326 |
| Oct 2, 2025 | 1,440.00 | 1,440.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.35% | 82,242 |
| Oct 1, 2025 | 1,429.00 | 1,439.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.14% | 45,857 |
| Sep 30, 2025 | 1,443.00 | 1,443.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.28% | 36,719 |
| Sep 29, 2025 | 1,438.00 | 1,448.00 | 1,429.00 | 1,433.00 | 1,433.00 | -0.35% | 94,786 |
| Sep 26, 2025 | 1,453.00 | 1,453.00 | 1,435.00 | 1,438.00 | 1,438.00 | -0.48% | 55,196 |
| Sep 25, 2025 | 1,442.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.56% | 28,796 |
| Sep 24, 2025 | 1,450.00 | 1,453.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.90% | 142,039 |
| Sep 23, 2025 | 1,449.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.07% | 34,757 |
| Sep 22, 2025 | 1,446.00 | 1,449.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.21% | 55,871 |
| Sep 19, 2025 | 1,451.00 | 1,451.00 | 1,440.00 | 1,446.00 | 1,446.00 | 0.07% | 58,610 |
| Sep 18, 2025 | 1,454.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.41% | 108,909 |
| Sep 17, 2025 | 1,452.00 | 1,452.00 | 1,445.00 | 1,451.00 | 1,451.00 | -0.07% | 88,515 |
| Sep 16, 2025 | 1,454.00 | 1,454.00 | 1,445.00 | 1,452.00 | 1,452.00 | -0.14% | 61,193 |
| Sep 15, 2025 | 1,448.00 | 1,458.00 | 1,442.00 | 1,454.00 | 1,454.00 | 0.83% | 159,677 |
| Sep 12, 2025 | 1,455.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,442.00 | -0.14% | 227,954 |
| Sep 11, 2025 | 1,450.00 | 1,450.00 | 1,436.00 | 1,444.00 | 1,444.00 | -0.35% | 105,398 |
| Sep 10, 2025 | 1,450.00 | 1,450.00 | 1,436.00 | 1,449.00 | 1,449.00 | - | 127,144 |
| Sep 9, 2025 | 1,445.00 | 1,458.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.63% | 119,131 |
| Sep 8, 2025 | 1,438.00 | 1,443.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.42% | 53,826 |
| Sep 5, 2025 | 1,430.00 | 1,434.00 | 1,425.00 | 1,434.00 | 1,434.00 | 0.28% | 40,902 |
| Sep 4, 2025 | 1,439.00 | 1,439.00 | 1,409.00 | 1,430.00 | 1,430.00 | 1.35% | 77,826 |
| Sep 3, 2025 | 1,417.00 | 1,417.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.14% | 50,720 |
| Sep 2, 2025 | 1,407.00 | 1,416.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.43% | 63,941 |
| Sep 1, 2025 | 1,440.00 | 1,440.00 | 1,360.00 | 1,407.00 | 1,407.00 | -0.78% | 108,623 |
| Aug 29, 2025 | 1,435.00 | 1,435.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.98% | 154,833 |
| Aug 28, 2025 | 1,416.00 | 1,440.00 | 1,404.00 | 1,432.00 | 1,432.00 | -4.53% | 427,158 |
| Aug 27, 2025 | 1,518.00 | 1,518.00 | 1,490.00 | 1,500.00 | 1,373.00 | -0.66% | 265,768 |
| Aug 26, 2025 | 1,522.00 | 1,522.00 | 1,504.00 | 1,510.00 | 1,382.15 | 0.13% | 69,497 |
| Aug 25, 2025 | 1,509.00 | 1,511.00 | 1,497.00 | 1,508.00 | 1,380.32 | 0.67% | 65,642 |
| Aug 22, 2025 | 1,481.00 | 1,583.00 | 1,481.00 | 1,498.00 | 1,371.17 | - | 90,286 |
| Aug 21, 2025 | 1,500.00 | 1,503.00 | 1,489.00 | 1,498.00 | 1,371.17 | -0.13% | 60,332 |
| Aug 20, 2025 | 1,503.00 | 1,503.00 | 1,486.00 | 1,500.00 | 1,373.00 | -0.27% | 110,811 |
| Aug 19, 2025 | 1,528.00 | 1,528.00 | 1,495.00 | 1,504.00 | 1,376.66 | -0.59% | 80,167 |
| Aug 18, 2025 | 1,532.00 | 1,532.00 | 1,510.00 | 1,513.00 | 1,384.90 | -0.92% | 50,940 |
| Aug 14, 2025 | 1,527.00 | 1,539.00 | 1,521.00 | 1,527.00 | 1,397.71 | - | 58,061 |
| Aug 13, 2025 | 1,532.00 | 1,532.00 | 1,520.00 | 1,527.00 | 1,397.71 | -0.46% | 55,809 |
| Aug 12, 2025 | 1,544.00 | 1,544.00 | 1,528.00 | 1,534.00 | 1,404.12 | -0.39% | 35,050 |
| Aug 11, 2025 | 1,541.00 | 1,541.00 | 1,527.00 | 1,540.00 | 1,409.61 | -0.06% | 37,840 |
| Aug 8, 2025 | 1,535.00 | 1,544.00 | 1,524.00 | 1,541.00 | 1,410.53 | 0.65% | 100,968 |
| Aug 7, 2025 | 1,530.00 | 1,541.00 | 1,520.00 | 1,531.00 | 1,401.38 | 0.66% | 97,883 |
| Aug 6, 2025 | 1,519.00 | 1,532.00 | 1,517.00 | 1,521.00 | 1,392.22 | -0.13% | 78,380 |
| Aug 5, 2025 | 1,482.00 | 1,527.00 | 1,479.00 | 1,523.00 | 1,394.05 | 2.84% | 216,423 |
| Aug 4, 2025 | 1,483.00 | 1,483.00 | 1,460.00 | 1,481.00 | 1,355.61 | 1.09% | 48,271 |
| Aug 1, 2025 | 1,479.00 | 1,479.00 | 1,458.00 | 1,465.00 | 1,340.96 | -0.34% | 83,568 |
| Jul 31, 2025 | 1,468.00 | 1,485.00 | 1,461.00 | 1,470.00 | 1,345.54 | - | 58,913 |
| Jul 30, 2025 | 1,490.00 | 1,490.00 | 1,459.00 | 1,470.00 | 1,345.54 | -0.07% | 161,868 |
| Jul 29, 2025 | 1,479.00 | 1,481.00 | 1,470.00 | 1,471.00 | 1,346.46 | -0.54% | 53,601 |
| Jul 28, 2025 | 1,487.00 | 1,487.00 | 1,470.00 | 1,479.00 | 1,353.78 | -0.54% | 75,428 |
| Jul 25, 2025 | 1,498.00 | 1,498.00 | 1,481.00 | 1,487.00 | 1,361.10 | -0.34% | 47,413 |
| Jul 24, 2025 | 1,500.00 | 1,500.00 | 1,486.00 | 1,492.00 | 1,365.68 | -0.27% | 66,220 |
| Jul 23, 2025 | 1,500.00 | 1,501.00 | 1,486.00 | 1,496.00 | 1,369.34 | -0.27% | 61,859 |
| Jul 22, 2025 | 1,500.00 | 1,504.00 | 1,484.00 | 1,500.00 | 1,373.00 | - | 92,202 |
| Jul 21, 2025 | 1,495.00 | 1,501.00 | 1,485.00 | 1,500.00 | 1,373.00 | 0.74% | 113,926 |
| Jul 18, 2025 | 1,493.00 | 1,493.00 | 1,482.00 | 1,489.00 | 1,362.93 | 0.20% | 28,936 |
| Jul 17, 2025 | 1,494.00 | 1,494.00 | 1,477.00 | 1,486.00 | 1,360.19 | - | 165,346 |
| Jul 16, 2025 | 1,490.00 | 1,493.00 | 1,480.00 | 1,486.00 | 1,360.19 | -0.27% | 80,603 |
| Jul 15, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,363.85 | - | 144,659 |
| Jul 14, 2025 | 1,484.00 | 1,496.00 | 1,475.00 | 1,490.00 | 1,363.85 | 0.68% | 106,395 |
| Jul 11, 2025 | 1,456.00 | 1,484.00 | 1,453.00 | 1,480.00 | 1,354.69 | 1.79% | 226,706 |
| Jul 10, 2025 | 1,443.00 | 1,459.00 | 1,443.00 | 1,454.00 | 1,330.89 | 0.28% | 218,223 |