Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea
· Delayed Price · Currency is KRW 1,099.00
-37.00 (-3.26%)
Mar 9, 2026, 1:37 PM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,139.00 | 1,149.00 | 1,127.00 | 1,136.00 | 1,136.00 | -0.18% | 37,689 |
| Mar 5, 2026 | 1,153.00 | 1,153.00 | 1,126.00 | 1,138.00 | 1,138.00 | 1.97% | 98,256 |
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,110.00 | 1,116.00 | 1,116.00 | -3.96% | 239,404 |
| Mar 3, 2026 | 1,178.00 | 1,178.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.44% | 330,846 |
| Feb 27, 2026 | 1,204.00 | 1,211.00 | 1,178.00 | 1,179.00 | 1,179.00 | -2.08% | 244,908 |
| Feb 26, 2026 | 1,233.00 | 1,234.00 | 1,200.00 | 1,204.00 | 1,204.00 | -8.93% | 459,531 |
| Feb 25, 2026 | 1,308.00 | 1,325.00 | 1,307.00 | 1,322.00 | 1,195.00 | 1.07% | 146,296 |
| Feb 24, 2026 | 1,310.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,182.34 | -0.15% | 135,684 |
| Feb 23, 2026 | 1,312.00 | 1,322.00 | 1,302.00 | 1,310.00 | 1,184.15 | -0.15% | 212,960 |
| Feb 20, 2026 | 1,323.00 | 1,325.00 | 1,300.00 | 1,312.00 | 1,185.96 | -0.83% | 163,078 |
| Feb 19, 2026 | 1,318.00 | 1,330.00 | 1,317.00 | 1,323.00 | 1,195.90 | 0.53% | 122,049 |
| Feb 13, 2026 | 1,285.00 | 1,326.00 | 1,285.00 | 1,316.00 | 1,189.58 | 2.41% | 180,672 |
| Feb 12, 2026 | 1,286.00 | 1,286.00 | 1,281.00 | 1,285.00 | 1,161.55 | 0.31% | 97,015 |
| Feb 11, 2026 | 1,288.00 | 1,288.00 | 1,277.00 | 1,281.00 | 1,157.94 | 0.23% | 76,276 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,278.00 | 1,155.23 | 0.08% | 66,034 |
| Feb 9, 2026 | 1,280.00 | 1,284.00 | 1,276.00 | 1,277.00 | 1,154.32 | - | 92,252 |
| Feb 6, 2026 | 1,276.00 | 1,282.00 | 1,270.00 | 1,277.00 | 1,154.32 | 0.08% | 73,075 |
| Feb 5, 2026 | 1,291.00 | 1,291.00 | 1,275.00 | 1,276.00 | 1,153.42 | -0.31% | 106,298 |
| Feb 4, 2026 | 1,267.00 | 1,285.00 | 1,263.00 | 1,280.00 | 1,157.03 | 1.19% | 94,120 |
| Feb 3, 2026 | 1,265.00 | 1,271.00 | 1,263.00 | 1,265.00 | 1,143.48 | - | 174,035 |
| Feb 2, 2026 | 1,271.00 | 1,277.00 | 1,263.00 | 1,265.00 | 1,143.48 | -0.47% | 142,095 |
| Jan 30, 2026 | 1,280.00 | 1,289.00 | 1,269.00 | 1,271.00 | 1,148.90 | 0.08% | 112,436 |
| Jan 29, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,270.00 | 1,148.00 | -0.78% | 112,648 |
| Jan 28, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,157.03 | -0.39% | 186,948 |
| Jan 27, 2026 | 1,288.00 | 1,299.00 | 1,280.00 | 1,285.00 | 1,161.55 | -0.23% | 121,285 |
| Jan 26, 2026 | 1,288.00 | 1,293.00 | 1,283.00 | 1,288.00 | 1,164.27 | - | 86,113 |
| Jan 23, 2026 | 1,284.00 | 1,288.00 | 1,280.00 | 1,288.00 | 1,164.27 | 0.16% | 75,977 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,277.00 | 1,286.00 | 1,162.46 | 0.31% | 112,706 |
| Jan 21, 2026 | 1,292.00 | 1,292.00 | 1,280.00 | 1,282.00 | 1,158.84 | -0.77% | 132,792 |
| Jan 20, 2026 | 1,291.00 | 1,293.00 | 1,286.00 | 1,292.00 | 1,167.88 | 0.31% | 36,185 |
| Jan 19, 2026 | 1,296.00 | 1,296.00 | 1,283.00 | 1,288.00 | 1,164.27 | 0.16% | 61,263 |
| Jan 16, 2026 | 1,284.00 | 1,290.00 | 1,280.00 | 1,286.00 | 1,162.46 | 0.16% | 61,383 |
| Jan 15, 2026 | 1,288.00 | 1,288.00 | 1,280.00 | 1,284.00 | 1,160.65 | 0.16% | 71,195 |
| Jan 14, 2026 | 1,286.00 | 1,293.00 | 1,278.00 | 1,282.00 | 1,158.84 | -0.31% | 91,028 |
| Jan 13, 2026 | 1,288.00 | 1,290.00 | 1,277.00 | 1,286.00 | 1,162.46 | -0.31% | 118,401 |
| Jan 12, 2026 | 1,290.00 | 1,300.00 | 1,287.00 | 1,290.00 | 1,166.07 | - | 46,876 |
| Jan 9, 2026 | 1,294.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,166.07 | -0.31% | 83,836 |
| Jan 8, 2026 | 1,305.00 | 1,310.00 | 1,293.00 | 1,294.00 | 1,169.69 | -0.61% | 57,185 |
| Jan 7, 2026 | 1,304.00 | 1,310.00 | 1,301.00 | 1,302.00 | 1,176.92 | -0.08% | 38,500 |
| Jan 6, 2026 | 1,300.00 | 1,306.00 | 1,297.00 | 1,303.00 | 1,177.83 | 0.46% | 127,778 |
| Jan 5, 2026 | 1,298.00 | 1,300.00 | 1,290.00 | 1,297.00 | 1,172.40 | -0.08% | 83,145 |
| Jan 2, 2026 | 1,286.00 | 1,300.00 | 1,286.00 | 1,298.00 | 1,173.31 | 0.93% | 74,227 |
| Dec 30, 2025 | 1,293.00 | 1,298.00 | 1,281.00 | 1,286.00 | 1,162.46 | -0.54% | 56,650 |
| Dec 29, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,293.00 | 1,168.79 | 0.31% | 28,271 |
| Dec 26, 2025 | 1,283.00 | 1,301.00 | 1,283.00 | 1,289.00 | 1,165.17 | 0.70% | 71,425 |
| Dec 24, 2025 | 1,288.00 | 1,288.00 | 1,280.00 | 1,280.00 | 1,157.03 | -0.62% | 60,197 |
| Dec 23, 2025 | 1,295.00 | 1,307.00 | 1,277.00 | 1,288.00 | 1,164.27 | -0.46% | 146,603 |
| Dec 22, 2025 | 1,296.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,169.69 | -0.15% | 51,556 |
| Dec 19, 2025 | 1,289.00 | 1,302.00 | 1,288.00 | 1,296.00 | 1,171.50 | 0.86% | 52,271 |
| Dec 18, 2025 | 1,290.00 | 1,291.00 | 1,284.00 | 1,285.00 | 1,161.55 | -0.39% | 41,523 |
| Dec 17, 2025 | 1,304.00 | 1,304.00 | 1,275.00 | 1,290.00 | 1,166.07 | -0.46% | 72,960 |
| Dec 16, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,296.00 | 1,171.50 | -0.54% | 42,329 |
| Dec 15, 2025 | 1,308.00 | 1,309.00 | 1,299.00 | 1,303.00 | 1,177.83 | -0.38% | 47,017 |
| Dec 12, 2025 | 1,318.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,182.34 | -0.83% | 139,357 |
| Dec 11, 2025 | 1,336.00 | 1,336.00 | 1,316.00 | 1,319.00 | 1,192.29 | -0.38% | 71,380 |
| Dec 10, 2025 | 1,324.00 | 1,329.00 | 1,317.00 | 1,324.00 | 1,196.81 | 0.23% | 64,271 |
| Dec 9, 2025 | 1,335.00 | 1,335.00 | 1,318.00 | 1,321.00 | 1,194.10 | -1.05% | 65,517 |
| Dec 8, 2025 | 1,345.00 | 1,353.00 | 1,312.00 | 1,335.00 | 1,206.75 | - | 104,824 |
| Dec 5, 2025 | 1,300.00 | 1,338.00 | 1,299.00 | 1,335.00 | 1,206.75 | 2.77% | 168,493 |
| Dec 4, 2025 | 1,307.00 | 1,307.00 | 1,296.00 | 1,299.00 | 1,174.21 | -0.54% | 79,035 |
| Dec 3, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,306.00 | 1,180.54 | 0.38% | 83,333 |
| Dec 2, 2025 | 1,295.00 | 1,304.00 | 1,295.00 | 1,301.00 | 1,176.02 | -0.08% | 33,589 |
| Dec 1, 2025 | 1,298.00 | 1,310.00 | 1,293.00 | 1,302.00 | 1,176.92 | 0.31% | 118,895 |
| Nov 28, 2025 | 1,287.00 | 1,298.00 | 1,287.00 | 1,298.00 | 1,173.31 | 0.85% | 69,428 |
| Nov 27, 2025 | 1,293.00 | 1,294.00 | 1,285.00 | 1,287.00 | 1,163.36 | -0.54% | 81,333 |
| Nov 26, 2025 | 1,278.00 | 1,295.00 | 1,273.00 | 1,294.00 | 1,169.69 | 1.25% | 136,012 |
| Nov 25, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,278.00 | 1,155.23 | -1.16% | 306,061 |
| Nov 24, 2025 | 1,308.00 | 1,316.00 | 1,280.00 | 1,293.00 | 1,168.79 | -1.07% | 215,448 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,275.00 | 1,307.00 | 1,181.44 | -4.53% | 621,092 |
| Nov 19, 2025 | 1,370.00 | 1,370.00 | 1,360.00 | 1,369.00 | 1,237.48 | 0.22% | 38,633 |
| Nov 18, 2025 | 1,384.00 | 1,384.00 | 1,365.00 | 1,366.00 | 1,234.77 | -0.51% | 47,138 |
| Nov 17, 2025 | 1,378.00 | 1,389.00 | 1,361.00 | 1,373.00 | 1,241.10 | -0.36% | 66,153 |
| Nov 14, 2025 | 1,385.00 | 1,387.00 | 1,378.00 | 1,378.00 | 1,245.62 | -0.65% | 78,766 |
| Nov 13, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,387.00 | 1,253.76 | - | 33,845 |
| Nov 12, 2025 | 1,373.00 | 1,391.00 | 1,373.00 | 1,387.00 | 1,253.76 | 1.09% | 36,704 |
| Nov 11, 2025 | 1,365.00 | 1,393.00 | 1,365.00 | 1,372.00 | 1,240.20 | 0.15% | 44,644 |
| Nov 10, 2025 | 1,370.00 | 1,383.00 | 1,366.00 | 1,370.00 | 1,238.39 | 0.07% | 47,878 |
| Nov 7, 2025 | 1,370.00 | 1,379.00 | 1,366.00 | 1,369.00 | 1,237.48 | 0.15% | 42,224 |
| Nov 6, 2025 | 1,367.00 | 1,394.00 | 1,365.00 | 1,367.00 | 1,235.68 | -0.58% | 154,833 |
| Nov 5, 2025 | 1,399.00 | 1,399.00 | 1,370.00 | 1,375.00 | 1,242.91 | -1.15% | 172,182 |
| Nov 4, 2025 | 1,400.00 | 1,418.00 | 1,385.00 | 1,391.00 | 1,257.37 | -0.22% | 37,502 |
| Nov 3, 2025 | 1,420.00 | 1,420.00 | 1,384.00 | 1,394.00 | 1,260.08 | 0.80% | 67,095 |
| Oct 31, 2025 | 1,384.00 | 1,385.00 | 1,380.00 | 1,383.00 | 1,250.14 | 0.14% | 67,834 |
| Oct 30, 2025 | 1,382.00 | 1,383.00 | 1,378.00 | 1,381.00 | 1,248.33 | -0.07% | 65,454 |
| Oct 29, 2025 | 1,387.00 | 1,388.00 | 1,379.00 | 1,382.00 | 1,249.24 | -0.36% | 87,595 |
| Oct 28, 2025 | 1,384.00 | 1,389.00 | 1,380.00 | 1,387.00 | 1,253.76 | 0.14% | 75,668 |
| Oct 27, 2025 | 1,397.00 | 1,397.00 | 1,378.00 | 1,385.00 | 1,251.95 | -0.72% | 224,342 |
| Oct 24, 2025 | 1,405.00 | 1,405.00 | 1,394.00 | 1,395.00 | 1,260.99 | - | 47,272 |
| Oct 23, 2025 | 1,409.00 | 1,409.00 | 1,390.00 | 1,395.00 | 1,260.99 | -0.64% | 138,481 |
| Oct 22, 2025 | 1,414.00 | 1,420.00 | 1,395.00 | 1,404.00 | 1,269.12 | -0.07% | 106,100 |
| Oct 21, 2025 | 1,406.00 | 1,415.00 | 1,404.00 | 1,405.00 | 1,270.03 | -0.07% | 69,828 |
| Oct 20, 2025 | 1,401.00 | 1,414.00 | 1,401.00 | 1,406.00 | 1,270.93 | 0.36% | 87,392 |
| Oct 17, 2025 | 1,410.00 | 1,414.00 | 1,400.00 | 1,401.00 | 1,266.41 | -0.92% | 149,719 |
| Oct 16, 2025 | 1,425.00 | 1,425.00 | 1,413.00 | 1,414.00 | 1,278.16 | - | 56,211 |
| Oct 15, 2025 | 1,427.00 | 1,427.00 | 1,410.00 | 1,414.00 | 1,278.16 | 0.07% | 56,294 |
| Oct 14, 2025 | 1,431.00 | 1,431.00 | 1,410.00 | 1,413.00 | 1,277.26 | -0.56% | 95,333 |
| Oct 13, 2025 | 1,447.00 | 1,447.00 | 1,419.00 | 1,421.00 | 1,284.49 | -0.77% | 106,109 |
| Oct 10, 2025 | 1,436.00 | 1,440.00 | 1,429.00 | 1,432.00 | 1,294.43 | -0.28% | 69,326 |
| Oct 2, 2025 | 1,440.00 | 1,440.00 | 1,426.00 | 1,436.00 | 1,298.05 | 0.35% | 82,242 |
| Oct 1, 2025 | 1,429.00 | 1,439.00 | 1,424.00 | 1,431.00 | 1,293.53 | 0.14% | 45,857 |