Shinhan Global Active REIT Co., Ltd. (KRX:481850)
South Korea
· Delayed Price · Currency is KRW 1,150.00
-38.00 (-3.20%)
Apr 29, 2026, 3:30 PM KST
KRX:481850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,151.00 | 1,188.00 | 1,118.00 | 1,150.00 | 1,150.00 | -3.20% | 202,977 |
| Apr 28, 2026 | 1,213.00 | 1,213.00 | 1,183.00 | 1,188.00 | 1,188.00 | -1.82% | 151,877 |
| Apr 27, 2026 | 1,188.00 | 1,210.00 | 1,188.00 | 1,210.00 | 1,210.00 | 1.85% | 96,568 |
| Apr 24, 2026 | 1,155.00 | 1,193.00 | 1,155.00 | 1,188.00 | 1,188.00 | 1.54% | 76,490 |
| Apr 23, 2026 | 1,157.00 | 1,172.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.12% | 64,941 |
| Apr 22, 2026 | 1,151.00 | 1,157.00 | 1,141.00 | 1,157.00 | 1,157.00 | 0.96% | 50,755 |
| Apr 21, 2026 | 1,133.00 | 1,150.00 | 1,133.00 | 1,146.00 | 1,146.00 | 0.09% | 43,494 |
| Apr 20, 2026 | 1,130.00 | 1,145.00 | 1,122.00 | 1,145.00 | 1,145.00 | 1.15% | 62,134 |
| Apr 17, 2026 | 1,138.00 | 1,138.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.53% | 83,463 |
| Apr 16, 2026 | 1,138.00 | 1,146.00 | 1,129.00 | 1,138.00 | 1,138.00 | - | 128,651 |
| Apr 15, 2026 | 1,140.00 | 1,140.00 | 1,133.00 | 1,138.00 | 1,138.00 | 0.18% | 37,092 |
| Apr 14, 2026 | 1,120.00 | 1,139.00 | 1,118.00 | 1,136.00 | 1,136.00 | 1.43% | 70,289 |
| Apr 13, 2026 | 1,116.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.36% | 61,600 |
| Apr 10, 2026 | 1,118.00 | 1,118.00 | 1,112.00 | 1,116.00 | 1,116.00 | - | 51,573 |
| Apr 9, 2026 | 1,115.00 | 1,118.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.09% | 14,680 |
| Apr 8, 2026 | 1,104.00 | 1,115.00 | 1,104.00 | 1,115.00 | 1,115.00 | 1.09% | 80,752 |
| Apr 7, 2026 | 1,115.00 | 1,115.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.27% | 59,889 |
| Apr 6, 2026 | 1,105.00 | 1,113.00 | 1,093.00 | 1,106.00 | 1,106.00 | 0.09% | 39,148 |
| Apr 3, 2026 | 1,105.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,105.00 | 1.01% | 23,334 |
| Apr 2, 2026 | 1,112.00 | 1,113.00 | 1,079.00 | 1,094.00 | 1,094.00 | -1.17% | 36,142 |
| Apr 1, 2026 | 1,092.00 | 1,110.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1.28% | 45,952 |
| Mar 31, 2026 | 1,102.00 | 1,102.00 | 1,078.00 | 1,093.00 | 1,093.00 | 0.18% | 27,018 |
| Mar 30, 2026 | 1,070.00 | 1,091.00 | 1,070.00 | 1,091.00 | 1,091.00 | - | 23,477 |
| Mar 27, 2026 | 1,098.00 | 1,098.00 | 1,076.00 | 1,091.00 | 1,091.00 | 0.55% | 29,366 |
| Mar 26, 2026 | 1,084.00 | 1,109.00 | 1,073.00 | 1,085.00 | 1,085.00 | -0.18% | 41,365 |
| Mar 25, 2026 | 1,079.00 | 1,094.00 | 1,066.00 | 1,087.00 | 1,087.00 | 0.74% | 50,014 |
| Mar 24, 2026 | 1,091.00 | 1,092.00 | 1,057.00 | 1,079.00 | 1,079.00 | -1.10% | 141,632 |
| Mar 23, 2026 | 1,102.00 | 1,102.00 | 1,085.00 | 1,091.00 | 1,091.00 | -1.18% | 152,595 |
| Mar 20, 2026 | 1,101.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.27% | 37,716 |
| Mar 19, 2026 | 1,124.00 | 1,124.00 | 1,095.00 | 1,101.00 | 1,101.00 | -2.05% | 101,427 |
| Mar 18, 2026 | 1,142.00 | 1,144.00 | 1,123.00 | 1,124.00 | 1,124.00 | -1.32% | 66,490 |
| Mar 17, 2026 | 1,140.00 | 1,152.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.35% | 43,100 |
| Mar 16, 2026 | 1,123.00 | 1,140.00 | 1,123.00 | 1,135.00 | 1,135.00 | 0.44% | 31,506 |
| Mar 13, 2026 | 1,123.00 | 1,135.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1.16% | 57,700 |
| Mar 12, 2026 | 1,125.00 | 1,125.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.45% | 38,673 |
| Mar 11, 2026 | 1,100.00 | 1,127.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.18% | 57,462 |
| Mar 10, 2026 | 1,127.00 | 1,127.00 | 1,090.00 | 1,099.00 | 1,099.00 | -0.54% | 92,242 |
| Mar 9, 2026 | 1,136.00 | 1,140.00 | 1,097.00 | 1,105.00 | 1,105.00 | -2.73% | 119,189 |
| 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 |