Shinhan Alpha REIT Co., Ltd. (KRX:293940)
South Korea
· Delayed Price · Currency is KRW 5,850.00
-30.00 (-0.51%)
At close: Dec 5, 2025
Shinhan Alpha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.51% | 246,879 |
| Dec 4, 2025 | 5,840.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,880.00 | 0.68% | 186,928 |
| Dec 3, 2025 | 5,910.00 | 5,920.00 | 5,790.00 | 5,840.00 | 5,840.00 | -1.18% | 271,742 |
| Dec 2, 2025 | 5,900.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.17% | 362,257 |
| Dec 1, 2025 | 5,880.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,900.00 | 0.51% | 293,495 |
| Nov 28, 2025 | 5,780.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.56% | 404,293 |
| Nov 27, 2025 | 5,720.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1.76% | 501,788 |
| Nov 26, 2025 | 5,630.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,680.00 | 0.89% | 372,982 |
| Nov 25, 2025 | 5,600.00 | 5,640.00 | 5,585.00 | 5,630.00 | 5,630.00 | 0.54% | 274,215 |
| Nov 24, 2025 | 5,580.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 143,558 |
| Nov 21, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.36% | 140,216 |
| Nov 20, 2025 | 5,570.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.54% | 168,724 |
| Nov 19, 2025 | 5,540.00 | 5,580.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.72% | 165,175 |
| Nov 18, 2025 | 5,550.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | - | 166,544 |
| Nov 17, 2025 | 5,500.00 | 5,530.00 | 5,490.00 | 5,530.00 | 5,530.00 | 0.36% | 97,546 |
| Nov 14, 2025 | 5,560.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.72% | 139,475 |
| Nov 13, 2025 | 5,540.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.73% | 122,162 |
| Nov 12, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.18% | 135,152 |
| Nov 11, 2025 | 5,520.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.55% | 194,091 |
| Nov 10, 2025 | 5,460.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.55% | 216,222 |
| Nov 7, 2025 | 5,480.00 | 5,485.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.36% | 190,446 |
| Nov 6, 2025 | 5,450.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,480.00 | 0.74% | 203,861 |
| Nov 5, 2025 | 5,440.00 | 5,490.00 | 5,390.00 | 5,440.00 | 5,440.00 | - | 182,634 |
| Nov 4, 2025 | 5,460.00 | 5,460.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.37% | 192,693 |
| Nov 3, 2025 | 5,560.00 | 5,560.00 | 5,200.00 | 5,460.00 | 5,460.00 | -1.80% | 466,877 |
| Oct 31, 2025 | 5,620.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | -1.07% | 248,395 |
| Oct 30, 2025 | 5,640.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.54% | 280,767 |
| Oct 29, 2025 | 5,550.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 302,164 |
| Oct 28, 2025 | 5,500.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.73% | 243,987 |
| Oct 27, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.54% | 411,181 |
| Oct 24, 2025 | 5,570.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.54% | 251,783 |
| Oct 23, 2025 | 5,510.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.54% | 283,151 |
| Oct 22, 2025 | 5,520.00 | 5,540.00 | 5,495.00 | 5,530.00 | 5,530.00 | -0.18% | 184,999 |
| Oct 21, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.18% | 266,497 |
| Oct 20, 2025 | 5,560.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 184,344 |
| Oct 17, 2025 | 5,560.00 | 5,570.00 | 5,495.00 | 5,550.00 | 5,550.00 | -0.18% | 192,576 |
| Oct 16, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,560.00 | - | 241,864 |
| Oct 15, 2025 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.54% | 166,432 |
| Oct 14, 2025 | 5,540.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 146,318 |
| Oct 13, 2025 | 5,530.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 244,582 |
| Oct 10, 2025 | 5,580.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.72% | 207,229 |
| Oct 2, 2025 | 5,570.00 | 5,580.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 170,110 |
| Oct 1, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.18% | 179,432 |
| Sep 30, 2025 | 5,550.00 | 5,590.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.36% | 175,876 |
| Sep 29, 2025 | 5,580.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.54% | 271,595 |
| Sep 26, 2025 | 5,620.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.36% | 298,427 |
| Sep 25, 2025 | 5,610.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.36% | 177,859 |
| Sep 24, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,590.00 | - | 201,736 |
| Sep 23, 2025 | 5,670.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | -1.41% | 309,644 |
| Sep 22, 2025 | 5,710.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.70% | 254,413 |