Shinhan Alpha REIT Co., Ltd. 293940
KRX · South Korea · Finance
KRW 5,610.00+20.00 (+0.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5,590.00 | 0.00% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,460.00 | 80.73K |
| 2026-09-29 | KRW 5,590.00 | +0.18% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,540.00 | 52.33K |
| 2026-09-28 | KRW 5,580.00 | -0.36% | KRW 5,610.00 | KRW 5,620.00 | KRW 5,520.00 | 150.14K |
| 2026-09-23 | KRW 5,600.00 | +0.90% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,540.00 | 106.34K |
| 2026-09-22 | KRW 5,550.00 | +1.28% | KRW 5,530.00 | KRW 5,580.00 | KRW 5,460.00 | 119.05K |
| 2026-09-21 | KRW 5,480.00 | -1.26% | KRW 5,460.00 | KRW 5,540.00 | KRW 5,460.00 | 62.81K |
| 2026-09-18 | KRW 5,550.00 | +1.65% | KRW 5,420.00 | KRW 5,550.00 | KRW 5,400.00 | 376.97K |
| 2026-09-17 | KRW 5,460.00 | +0.74% | KRW 5,400.00 | KRW 5,490.00 | KRW 5,400.00 | 57.80K |
| 2026-09-16 | KRW 5,420.00 | +1.31% | KRW 5,390.00 | KRW 5,450.00 | KRW 5,340.00 | 74.55K |
| 2026-09-15 | KRW 5,350.00 | -1.29% | KRW 5,360.00 | KRW 5,450.00 | KRW 5,350.00 | 76.92K |
| 2026-09-14 | KRW 5,420.00 | +0.74% | KRW 5,380.00 | KRW 5,420.00 | KRW 5,280.00 | 70.06K |
| 2026-09-11 | KRW 5,380.00 | +1.70% | KRW 5,250.00 | KRW 5,380.00 | KRW 5,240.00 | 50.36K |
| 2026-09-10 | KRW 5,290.00 | -1.12% | KRW 5,300.00 | KRW 5,510.00 | KRW 5,290.00 | 71.53K |
| 2026-09-09 | KRW 5,350.00 | -0.74% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,330.00 | 35.18K |
| 2026-09-08 | KRW 5,390.00 | +0.94% | KRW 5,370.00 | KRW 5,410.00 | KRW 5,310.00 | 63.71K |
| 2026-09-07 | KRW 5,340.00 | -0.19% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,320.00 | 45.32K |
| 2026-09-04 | KRW 5,350.00 | -0.74% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,330.00 | 66.13K |
| 2026-09-03 | KRW 5,390.00 | +0.19% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,340.00 | 107.61K |
| 2026-09-02 | KRW 5,380.00 | -0.74% | KRW 5,430.00 | KRW 5,490.00 | KRW 5,370.00 | 114.52K |
| 2026-09-01 | KRW 5,420.00 | -1.81% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,400.00 | 48.58K |
| 2026-08-31 | KRW 5,520.00 | +0.18% | KRW 5,410.00 | KRW 5,520.00 | KRW 5,380.00 | 97.23K |
| 2026-08-28 | KRW 5,510.00 | +1.10% | KRW 5,390.00 | KRW 5,520.00 | KRW 5,390.00 | 128.27K |
| 2026-08-27 | KRW 5,450.00 | -0.55% | KRW 5,390.00 | KRW 5,480.00 | KRW 5,380.00 | 138.06K |
| 2026-08-26 | KRW 5,480.00 | +2.05% | KRW 5,370.00 | KRW 5,480.00 | KRW 5,310.00 | 190.33K |
| 2026-08-25 | KRW 5,370.00 | +0.75% | KRW 5,380.00 | KRW 5,410.00 | KRW 5,330.00 | 127.97K |
| 2026-08-24 | KRW 5,330.00 | +1.52% | KRW 5,220.00 | KRW 5,340.00 | KRW 5,220.00 | 150.49K |
| 2026-08-21 | KRW 5,250.00 | -0.19% | KRW 5,230.00 | KRW 5,290.00 | KRW 5,220.00 | 78.18K |
| 2026-08-20 | KRW 5,260.00 | +1.15% | KRW 5,210.00 | KRW 5,270.00 | KRW 5,190.00 | 104.27K |
| 2026-08-19 | KRW 5,200.00 | -1.89% | KRW 5,220.00 | KRW 5,260.00 | KRW 5,180.00 | 100.66K |
| 2026-08-18 | KRW 5,300.00 | -0.38% | KRW 5,270.00 | KRW 5,310.00 | KRW 5,200.00 | 89.52K |
| 2026-08-14 | KRW 5,320.00 | +1.53% | KRW 5,210.00 | KRW 5,320.00 | KRW 5,210.00 | 90.31K |
| 2026-08-13 | KRW 5,240.00 | -0.76% | KRW 5,270.00 | KRW 5,360.00 | KRW 5,210.00 | 158.42K |
| 2026-08-12 | KRW 5,280.00 | -1.49% | KRW 5,360.00 | KRW 5,400.00 | KRW 5,280.00 | 133.69K |
| 2026-08-11 | KRW 5,360.00 | +1.32% | KRW 5,250.00 | KRW 5,390.00 | KRW 5,250.00 | 113.71K |
| 2026-08-10 | KRW 5,290.00 | -0.19% | KRW 5,240.00 | KRW 5,330.00 | KRW 5,225.00 | 120.99K |
| 2026-08-07 | KRW 5,300.00 | +0.95% | KRW 5,210.00 | KRW 5,300.00 | KRW 5,210.00 | 149.93K |
| 2026-08-06 | KRW 5,250.00 | +0.57% | KRW 5,200.00 | KRW 5,270.00 | KRW 5,200.00 | 127.20K |
| 2026-08-05 | KRW 5,220.00 | -0.38% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,160.00 | 183.00K |
| 2026-08-04 | KRW 5,240.00 | -0.57% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,190.00 | 122.90K |
| 2026-08-03 | KRW 5,270.00 | +0.96% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,190.00 | 114.00K |
| 2026-07-31 | KRW 5,220.00 | -1.69% | KRW 5,250.00 | KRW 5,340.00 | KRW 5,220.00 | 210.60K |
| 2026-07-30 | KRW 5,310.00 | +2.51% | KRW 5,150.00 | KRW 5,340.00 | KRW 5,150.00 | 240.99K |
| 2026-07-29 | KRW 5,180.00 | -1.15% | KRW 5,200.00 | KRW 5,320.00 | KRW 5,110.00 | 405.14K |
| 2026-07-28 | KRW 5,240.00 | -1.69% | KRW 5,250.00 | KRW 5,380.00 | KRW 5,220.00 | 234.23K |
| 2026-07-27 | KRW 5,330.00 | +1.14% | KRW 5,250.00 | KRW 5,390.00 | KRW 5,210.00 | 184.80K |
| 2026-07-24 | KRW 5,270.00 | +0.96% | KRW 5,200.00 | KRW 5,350.00 | KRW 5,200.00 | 98.91K |
| 2026-07-23 | KRW 5,220.00 | +0.38% | KRW 5,180.00 | KRW 5,230.00 | KRW 5,150.00 | 135.79K |
| 2026-07-22 | KRW 5,200.00 | +0.19% | KRW 5,190.00 | KRW 5,230.00 | KRW 5,150.00 | 183.32K |
| 2026-07-21 | KRW 5,190.00 | -0.76% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,160.00 | 124.46K |
| 2026-07-20 | KRW 5,230.00 | +1.16% | KRW 5,170.00 | KRW 5,240.00 | KRW 5,150.00 | 228.22K |
| 2026-07-16 | KRW 5,170.00 | 0.00% | KRW 5,160.00 | KRW 5,250.00 | KRW 5,150.00 | 243.40K |
| 2026-07-15 | KRW 5,170.00 | -0.19% | KRW 5,180.00 | KRW 5,260.00 | KRW 5,170.00 | 90.72K |
| 2026-07-14 | KRW 5,180.00 | -0.77% | KRW 5,240.00 | KRW 5,280.00 | KRW 5,140.00 | 147.44K |
| 2026-07-13 | KRW 5,220.00 | -0.57% | KRW 5,180.00 | KRW 5,310.00 | KRW 5,150.00 | 202.78K |
| 2026-07-10 | KRW 5,250.00 | +1.55% | KRW 5,150.00 | KRW 5,280.00 | KRW 5,150.00 | 113.69K |
| 2026-07-09 | KRW 5,170.00 | -1.71% | KRW 5,210.00 | KRW 5,320.00 | KRW 5,160.00 | 264.97K |
| 2026-07-08 | KRW 5,260.00 | +0.38% | KRW 5,240.00 | KRW 5,280.00 | KRW 5,170.00 | 277.60K |
| 2026-07-07 | KRW 5,240.00 | +1.35% | KRW 5,160.00 | KRW 5,320.00 | KRW 5,140.00 | 251.25K |
| 2026-07-06 | KRW 5,170.00 | -0.77% | KRW 5,180.00 | KRW 5,260.00 | KRW 5,120.00 | 180.49K |
| 2026-07-03 | KRW 5,210.00 | -0.19% | KRW 5,160.00 | KRW 5,260.00 | KRW 5,150.00 | 148.44K |
| 2026-07-02 | KRW 5,220.00 | +1.56% | KRW 5,100.00 | KRW 5,240.00 | KRW 5,075.00 | 238.50K |
| 2026-07-01 | KRW 5,140.00 | 0.00% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,100.00 | 281.21K |
| 2026-06-30 | KRW 5,140.00 | -1.72% | KRW 5,200.00 | KRW 5,310.00 | KRW 5,140.00 | 230.65K |
| 2026-06-29 | KRW 5,230.00 | +1.16% | KRW 5,100.00 | KRW 5,260.00 | KRW 5,100.00 | 188.07K |
| 2026-06-26 | KRW 5,170.00 | -1.15% | KRW 5,150.00 | KRW 5,240.00 | KRW 5,130.00 | 189.93K |
| 2026-06-25 | KRW 5,230.00 | +0.77% | KRW 5,190.00 | KRW 5,250.00 | KRW 5,160.00 | 129.05K |
| 2026-06-24 | KRW 5,190.00 | +2.17% | KRW 5,100.00 | KRW 5,240.00 | KRW 5,070.00 | 195.09K |
| 2026-06-23 | KRW 5,080.00 | -3.42% | KRW 5,260.00 | KRW 5,500.00 | KRW 5,080.00 | 208.25K |
| 2026-06-22 | KRW 5,260.00 | -0.57% | KRW 5,290.00 | KRW 5,310.00 | KRW 5,220.00 | 169.07K |
| 2026-06-19 | KRW 5,290.00 | -3.82% | KRW 5,500.00 | KRW 5,520.00 | KRW 5,270.00 | 322.20K |
| 2026-06-18 | KRW 5,500.00 | -1.61% | KRW 5,590.00 | KRW 5,690.00 | KRW 5,500.00 | 179.63K |
| 2026-06-17 | KRW 5,590.00 | +1.27% | KRW 5,580.00 | KRW 5,660.00 | KRW 5,480.00 | 262.09K |
| 2026-06-16 | KRW 5,520.00 | +2.41% | KRW 5,390.00 | KRW 5,560.00 | KRW 5,310.00 | 296.18K |
| 2026-06-15 | KRW 5,390.00 | -2.18% | KRW 5,480.00 | KRW 5,600.00 | KRW 5,350.00 | 385.42K |
| 2026-06-12 | KRW 5,510.00 | +2.04% | KRW 5,290.00 | KRW 5,620.00 | KRW 5,290.00 | 386.62K |
| 2026-06-11 | KRW 5,400.00 | +3.45% | KRW 5,150.00 | KRW 5,570.00 | KRW 5,040.00 | 827.45K |
| 2026-06-10 | KRW 5,220.00 | -0.19% | KRW 5,210.00 | KRW 5,410.00 | KRW 5,180.00 | 443.43K |
| 2026-06-09 | KRW 5,230.00 | -0.19% | KRW 5,220.00 | KRW 5,320.00 | KRW 5,190.00 | 313.75K |
| 2026-06-08 | KRW 5,240.00 | -2.78% | KRW 5,300.00 | KRW 5,330.00 | KRW 5,200.00 | 224.14K |
| 2026-06-05 | KRW 5,390.00 | +0.75% | KRW 5,370.00 | KRW 5,410.00 | KRW 5,260.00 | 202.68K |
| 2026-06-04 | KRW 5,350.00 | -0.37% | KRW 5,300.00 | KRW 5,470.00 | KRW 5,100.00 | 299.92K |
| 2026-06-02 | KRW 5,370.00 | +2.48% | KRW 5,240.00 | KRW 5,370.00 | KRW 5,230.00 | 355.75K |
| 2026-06-01 | KRW 5,240.00 | -1.50% | KRW 5,250.00 | KRW 5,350.00 | KRW 5,140.00 | 504.63K |
| 2026-05-29 | KRW 5,320.00 | -0.93% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,290.00 | 247.59K |
| 2026-05-28 | KRW 5,370.00 | -0.56% | KRW 5,330.00 | KRW 5,400.00 | KRW 5,270.00 | 175.46K |
| 2026-05-27 | KRW 5,400.00 | -1.82% | KRW 5,470.00 | KRW 5,490.00 | KRW 5,280.00 | 306.65K |
| 2026-05-26 | KRW 5,500.00 | 0.00% | KRW 5,500.00 | KRW 5,600.00 | KRW 5,420.00 | 330.60K |
| 2026-05-22 | KRW 5,500.00 | +4.76% | KRW 5,220.00 | KRW 5,500.00 | KRW 5,220.00 | 321.17K |
| 2026-05-21 | KRW 5,250.00 | -1.32% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,230.00 | 338.85K |
| 2026-05-20 | KRW 5,320.00 | -2.74% | KRW 5,470.00 | KRW 5,480.00 | KRW 5,260.00 | 354.77K |