Shinhan Global Active REIT Co., Ltd. 481850
KRX · South Korea · Finance
KRW 977.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 977.00 | +0.10% | KRW 980.00 | KRW 981.00 | KRW 965.00 | 15.74K |
| 2026-09-30 | KRW 976.00 | +0.10% | KRW 965.00 | KRW 985.00 | KRW 963.00 | 14.42K |
| 2026-09-29 | KRW 975.00 | -0.31% | KRW 978.00 | KRW 989.00 | KRW 967.00 | 8.06K |
| 2026-09-28 | KRW 978.00 | +0.62% | KRW 989.00 | KRW 989.00 | KRW 972.00 | 6.03K |
| 2026-09-23 | KRW 972.00 | -0.82% | KRW 977.00 | KRW 980.00 | KRW 969.00 | 8.46K |
| 2026-09-22 | KRW 980.00 | -0.20% | KRW 989.00 | KRW 995.00 | KRW 974.00 | 21.14K |
| 2026-09-21 | KRW 982.00 | +0.20% | KRW 980.00 | KRW 994.00 | KRW 965.00 | 38.77K |
| 2026-09-18 | KRW 980.00 | +0.20% | KRW 978.00 | KRW 983.00 | KRW 976.00 | 29.60K |
| 2026-09-17 | KRW 978.00 | +0.82% | KRW 980.00 | KRW 981.00 | KRW 965.00 | 53.85K |
| 2026-09-16 | KRW 970.00 | +0.62% | KRW 964.00 | KRW 977.00 | KRW 964.00 | 11.67K |
| 2026-09-15 | KRW 964.00 | -1.63% | KRW 975.00 | KRW 983.00 | KRW 964.00 | 11.79K |
| 2026-09-14 | KRW 980.00 | +0.10% | KRW 979.00 | KRW 984.00 | KRW 960.00 | 18.03K |
| 2026-09-11 | KRW 979.00 | +1.45% | KRW 973.00 | KRW 980.00 | KRW 964.00 | 9.20K |
| 2026-09-10 | KRW 965.00 | -2.03% | KRW 989.00 | KRW 989.00 | KRW 965.00 | 15.78K |
| 2026-09-09 | KRW 985.00 | +0.31% | KRW 982.00 | KRW 989.00 | KRW 971.00 | 4.59K |
| 2026-09-08 | KRW 982.00 | -0.30% | KRW 988.00 | KRW 988.00 | KRW 980.00 | 16.87K |
| 2026-09-07 | KRW 985.00 | +0.51% | KRW 987.00 | KRW 987.00 | KRW 971.00 | 21.46K |
| 2026-09-04 | KRW 980.00 | +0.20% | KRW 987.00 | KRW 987.00 | KRW 975.00 | 9.46K |
| 2026-09-03 | KRW 978.00 | -0.61% | KRW 987.00 | KRW 987.00 | KRW 970.00 | 16.08K |
| 2026-09-02 | KRW 984.00 | -0.10% | KRW 985.00 | KRW 986.00 | KRW 972.00 | 14.10K |
| 2026-09-01 | KRW 985.00 | +1.03% | KRW 975.00 | KRW 986.00 | KRW 973.00 | 18.77K |
| 2026-08-31 | KRW 975.00 | -0.20% | KRW 951.00 | KRW 980.00 | KRW 950.00 | 35.17K |
| 2026-08-28 | KRW 977.00 | -2.20% | KRW 969.00 | KRW 982.00 | KRW 939.00 | 70.36K |
| 2026-08-27 | KRW 999.00 | -0.89% | KRW 994.00 | KRW 1,008.00 | KRW 950.00 | 63.55K |
| 2026-08-26 | KRW 1,008.00 | -0.59% | KRW 1,014.00 | KRW 1,021.00 | KRW 1,005.00 | 47.94K |
| 2026-08-25 | KRW 1,014.00 | +2.11% | KRW 995.00 | KRW 1,014.00 | KRW 985.00 | 88.80K |
| 2026-08-24 | KRW 993.00 | +0.20% | KRW 991.00 | KRW 993.00 | KRW 983.00 | 24.65K |
| 2026-08-21 | KRW 991.00 | -0.60% | KRW 1,000.00 | KRW 1,002.00 | KRW 980.00 | 29.93K |
| 2026-08-20 | KRW 997.00 | -0.20% | KRW 1,000.00 | KRW 1,007.00 | KRW 942.00 | 64.42K |
| 2026-08-19 | KRW 999.00 | -0.99% | KRW 1,007.00 | KRW 1,008.00 | KRW 990.00 | 29.84K |
| 2026-08-18 | KRW 1,009.00 | 0.00% | KRW 1,019.00 | KRW 1,080.00 | KRW 1,008.00 | 35.19K |
| 2026-08-14 | KRW 1,009.00 | +0.40% | KRW 998.00 | KRW 1,017.00 | KRW 997.00 | 30.47K |
| 2026-08-13 | KRW 1,005.00 | +0.40% | KRW 1,001.00 | KRW 1,032.00 | KRW 956.00 | 46.81K |
| 2026-08-12 | KRW 1,001.00 | -0.30% | KRW 1,005.00 | KRW 1,085.00 | KRW 991.00 | 59.08K |
| 2026-08-11 | KRW 1,004.00 | +0.40% | KRW 1,015.00 | KRW 1,018.00 | KRW 1,004.00 | 52.23K |
| 2026-08-10 | KRW 1,000.00 | +0.50% | KRW 1,004.00 | KRW 1,005.00 | KRW 988.00 | 47.76K |
| 2026-08-07 | KRW 995.00 | -0.10% | KRW 998.00 | KRW 1,004.00 | KRW 994.00 | 29.05K |
| 2026-08-06 | KRW 996.00 | +0.40% | KRW 998.00 | KRW 998.00 | KRW 988.00 | 14.87K |
| 2026-08-05 | KRW 992.00 | +0.10% | KRW 1,000.00 | KRW 1,000.00 | KRW 950.00 | 37.91K |
| 2026-08-04 | KRW 991.00 | +1.23% | KRW 983.00 | KRW 994.00 | KRW 970.00 | 27.44K |
| 2026-08-03 | KRW 979.00 | +0.41% | KRW 975.00 | KRW 982.00 | KRW 967.00 | 23.32K |
| 2026-07-31 | KRW 975.00 | -0.31% | KRW 935.00 | KRW 975.00 | KRW 935.00 | 65.36K |
| 2026-07-30 | KRW 978.00 | +2.52% | KRW 970.00 | KRW 997.00 | KRW 953.00 | 15.93K |
| 2026-07-29 | KRW 954.00 | -2.75% | KRW 990.00 | KRW 994.00 | KRW 948.00 | 34.61K |
| 2026-07-28 | KRW 981.00 | -2.00% | KRW 1,004.00 | KRW 1,010.00 | KRW 970.00 | 27.98K |
| 2026-07-27 | KRW 1,001.00 | +0.30% | KRW 1,008.00 | KRW 1,008.00 | KRW 997.00 | 28.52K |
| 2026-07-24 | KRW 998.00 | -1.19% | KRW 1,009.00 | KRW 1,009.00 | KRW 990.00 | 21.18K |
| 2026-07-23 | KRW 1,010.00 | +2.64% | KRW 992.00 | KRW 1,010.00 | KRW 980.00 | 26.94K |
| 2026-07-22 | KRW 984.00 | +2.39% | KRW 967.00 | KRW 996.00 | KRW 965.00 | 24.43K |
| 2026-07-21 | KRW 961.00 | -2.63% | KRW 990.00 | KRW 995.00 | KRW 932.00 | 35.04K |
| 2026-07-20 | KRW 987.00 | -0.90% | KRW 999.00 | KRW 1,006.00 | KRW 984.00 | 10.62K |
| 2026-07-16 | KRW 996.00 | +0.10% | KRW 995.00 | KRW 1,008.00 | KRW 955.00 | 16.76K |
| 2026-07-15 | KRW 995.00 | +1.84% | KRW 977.00 | KRW 1,000.00 | KRW 977.00 | 12.97K |
| 2026-07-14 | KRW 977.00 | -2.30% | KRW 1,000.00 | KRW 1,017.00 | KRW 943.00 | 23.07K |
| 2026-07-13 | KRW 1,000.00 | -1.96% | KRW 1,027.00 | KRW 1,028.00 | KRW 985.00 | 22.51K |
| 2026-07-10 | KRW 1,020.00 | +1.59% | KRW 1,019.00 | KRW 1,028.00 | KRW 1,012.00 | 28.00K |
| 2026-07-09 | KRW 1,004.00 | +0.30% | KRW 1,006.00 | KRW 1,018.00 | KRW 986.00 | 35.42K |
| 2026-07-08 | KRW 1,001.00 | +1.52% | KRW 967.00 | KRW 1,014.00 | KRW 967.00 | 58.00K |
| 2026-07-07 | KRW 986.00 | +4.45% | KRW 950.00 | KRW 1,044.00 | KRW 950.00 | 134.43K |
| 2026-07-06 | KRW 944.00 | +0.75% | KRW 949.00 | KRW 949.00 | KRW 936.00 | 50.43K |
| 2026-07-03 | KRW 937.00 | +1.74% | KRW 921.00 | KRW 950.00 | KRW 919.00 | 89.58K |
| 2026-07-02 | KRW 921.00 | +0.88% | KRW 924.00 | KRW 929.00 | KRW 900.00 | 74.76K |
| 2026-07-01 | KRW 913.00 | -0.11% | KRW 914.00 | KRW 922.00 | KRW 901.00 | 53.13K |
| 2026-06-30 | KRW 914.00 | +1.56% | KRW 901.00 | KRW 934.00 | KRW 880.00 | 33.18K |
| 2026-06-29 | KRW 900.00 | +2.51% | KRW 895.00 | KRW 900.00 | KRW 886.00 | 32.48K |
| 2026-06-26 | KRW 878.00 | +1.27% | KRW 883.00 | KRW 890.00 | KRW 859.00 | 15.75K |
| 2026-06-25 | KRW 867.00 | +0.81% | KRW 851.00 | KRW 876.00 | KRW 851.00 | 58.46K |
| 2026-06-24 | KRW 860.00 | -0.35% | KRW 863.00 | KRW 876.00 | KRW 860.00 | 31.42K |
| 2026-06-23 | KRW 863.00 | 0.00% | KRW 875.00 | KRW 875.00 | KRW 857.00 | 30.30K |
| 2026-06-22 | KRW 863.00 | -0.12% | KRW 864.00 | KRW 876.00 | KRW 856.00 | 52.37K |
| 2026-06-19 | KRW 864.00 | -3.46% | KRW 853.00 | KRW 893.00 | KRW 853.00 | 106.49K |
| 2026-06-18 | KRW 895.00 | -1.10% | KRW 905.00 | KRW 905.00 | KRW 890.00 | 56.80K |
| 2026-06-17 | KRW 905.00 | +0.56% | KRW 900.00 | KRW 913.00 | KRW 890.00 | 43.22K |
| 2026-06-16 | KRW 900.00 | +0.56% | KRW 900.00 | KRW 905.00 | KRW 890.00 | 37.63K |
| 2026-06-15 | KRW 895.00 | +1.82% | KRW 883.00 | KRW 901.00 | KRW 883.00 | 97.37K |
| 2026-06-12 | KRW 879.00 | +1.03% | KRW 871.00 | KRW 883.00 | KRW 861.00 | 59.13K |
| 2026-06-11 | KRW 870.00 | -0.11% | KRW 860.00 | KRW 880.00 | KRW 860.00 | 44.57K |
| 2026-06-10 | KRW 871.00 | -1.91% | KRW 899.00 | KRW 899.00 | KRW 860.00 | 141.16K |
| 2026-06-09 | KRW 888.00 | +1.25% | KRW 900.00 | KRW 905.00 | KRW 885.00 | 35.15K |
| 2026-06-08 | KRW 877.00 | -4.26% | KRW 910.00 | KRW 927.00 | KRW 871.00 | 118.78K |
| 2026-06-05 | KRW 916.00 | -0.76% | KRW 937.00 | KRW 937.00 | KRW 905.00 | 36.66K |
| 2026-06-04 | KRW 923.00 | -0.11% | KRW 935.00 | KRW 935.00 | KRW 920.00 | 64.50K |
| 2026-06-02 | KRW 924.00 | +0.11% | KRW 940.00 | KRW 940.00 | KRW 901.00 | 66.41K |
| 2026-06-01 | KRW 923.00 | -2.84% | KRW 958.00 | KRW 958.00 | KRW 917.00 | 140.93K |
| 2026-05-29 | KRW 950.00 | +0.85% | KRW 942.00 | KRW 974.00 | KRW 929.00 | 176.74K |
| 2026-05-28 | KRW 942.00 | -1.88% | KRW 936.00 | KRW 990.00 | KRW 936.00 | 101.11K |
| 2026-05-27 | KRW 960.00 | -3.90% | KRW 999.00 | KRW 999.00 | KRW 930.00 | 74.37K |
| 2026-05-26 | KRW 999.00 | -0.99% | KRW 1,009.00 | KRW 1,010.00 | KRW 990.00 | 56.31K |
| 2026-05-22 | KRW 1,009.00 | +1.41% | KRW 995.00 | KRW 1,010.00 | KRW 980.00 | 38.49K |
| 2026-05-21 | KRW 995.00 | +0.81% | KRW 998.00 | KRW 1,003.00 | KRW 988.00 | 36.06K |