Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Shinhan Alpha REIT Co., Ltd. (293940.KS)

5,830.00
+20.00
+(0.34%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20255,830.005,850.005,770.005,830.005,830.0081,062
Apr 30, 20255,720.005,830.005,720.005,810.005,810.00163,114
Apr 29, 20255,750.005,750.005,680.005,720.005,720.0094,713
Apr 28, 20255,780.005,780.005,690.005,690.005,690.0099,194
Apr 25, 20255,700.005,740.005,680.005,700.005,700.0089,113
Apr 24, 20255,700.005,730.005,670.005,700.005,700.0046,453
Apr 23, 20255,680.005,720.005,600.005,690.005,690.00120,203
Apr 22, 20255,750.005,750.005,610.005,620.005,620.00108,781
Apr 21, 20255,750.005,790.005,680.005,730.005,730.0099,579
Apr 18, 20255,670.005,770.005,670.005,700.005,700.00133,748
Apr 17, 20255,670.005,750.005,660.005,700.005,700.00139,632
Apr 16, 20255,670.005,710.005,660.005,670.005,670.0091,878
Apr 15, 20255,640.005,680.005,580.005,660.005,660.00314,144
Apr 14, 20255,530.005,590.005,520.005,590.005,590.0093,596
Apr 11, 20255,500.005,540.005,410.005,530.005,530.0094,057
Apr 10, 20255,450.005,520.005,430.005,500.005,500.00125,458
Apr 9, 20255,420.005,550.005,290.005,370.005,370.00196,785
Apr 8, 20255,400.005,480.005,370.005,470.005,470.0095,661
Apr 7, 20255,470.005,480.005,320.005,350.005,350.00261,713
Apr 4, 20255,520.005,540.005,470.005,530.005,530.00136,927
Apr 3, 20255,540.005,600.005,480.005,510.005,510.00133,171
Apr 2, 20255,540.005,620.005,530.005,540.005,540.00137,467
Apr 1, 20255,520.005,580.005,500.005,510.005,510.00149,833
Mar 31, 20255,660.005,670.005,480.005,510.005,510.00274,954
Mar 28, 2025 173 Dividend
Mar 28, 20255,620.005,750.005,550.005,670.005,670.00256,729
Mar 27, 20255,820.005,830.005,750.005,770.005,597.00211,314
Mar 26, 20255,870.005,910.005,770.005,800.005,626.10191,101
Mar 25, 20255,870.005,910.005,820.005,860.005,684.30183,233
Mar 24, 20256,030.006,030.005,840.005,860.005,684.30267,528
Mar 21, 20256,030.006,120.005,940.006,030.005,849.20288,633
Mar 20, 20256,070.006,100.006,030.006,030.005,849.20134,781
Mar 19, 20255,940.006,070.005,920.006,070.005,888.00220,501
Mar 18, 20255,910.005,940.005,900.005,940.005,761.90136,813
Mar 17, 20255,890.005,920.005,860.005,910.005,732.8084,445
Mar 14, 20255,920.005,930.005,840.005,920.005,742.50143,493
Mar 13, 20255,860.005,910.005,830.005,900.005,723.10110,449
Mar 12, 20255,990.005,990.005,840.005,860.005,684.30180,447
Mar 11, 20255,990.005,990.005,910.005,960.005,781.30125,004
Mar 10, 20256,110.006,110.006,000.006,030.005,849.20107,198
Mar 7, 20256,160.006,210.006,060.006,080.005,897.71225,390
Mar 6, 20256,070.006,160.006,070.006,160.005,975.31216,348
Mar 5, 20256,130.006,130.006,070.006,110.005,926.81145,238
Mar 4, 20256,060.006,120.006,000.006,100.005,917.11210,120
Feb 28, 20256,070.006,080.006,000.006,000.005,820.10218,784
Feb 27, 20256,040.006,070.006,000.006,070.005,888.00168,324
Feb 26, 20256,030.006,070.006,000.006,000.005,820.10191,409
Feb 25, 20256,020.006,090.006,000.006,030.005,849.20212,011
Feb 24, 20255,990.006,090.005,990.006,040.005,858.90184,722
Feb 21, 20255,910.006,000.005,910.006,000.005,820.10204,566
Feb 20, 20255,890.005,950.005,850.005,910.005,732.80239,249
Feb 19, 20255,790.005,900.005,790.005,890.005,713.40251,128
Feb 18, 20255,790.005,820.005,760.005,820.005,645.50110,942
Feb 17, 20255,750.005,810.005,750.005,790.005,616.40132,239
Feb 14, 20255,750.005,790.005,750.005,760.005,587.3070,197
Feb 13, 20255,790.005,800.005,730.005,750.005,577.6090,854
Feb 12, 20255,780.005,800.005,740.005,800.005,626.10116,900
Feb 11, 20255,730.005,780.005,690.005,770.005,597.0090,551
Feb 10, 20255,750.005,770.005,730.005,730.005,558.20115,131
Feb 7, 20255,770.005,780.005,740.005,750.005,577.6049,578
Feb 6, 20255,710.005,780.005,710.005,750.005,577.60126,175
Feb 5, 20255,700.005,740.005,680.005,710.005,538.8055,609
Feb 4, 20255,680.005,740.005,670.005,680.005,509.70107,352
Feb 3, 20255,780.005,810.005,670.005,680.005,509.70146,629
Jan 31, 20255,820.005,820.005,760.005,770.005,597.00126,798
Jan 24, 20255,800.005,820.005,760.005,820.005,645.5092,361
Jan 23, 20255,780.005,800.005,750.005,790.005,616.4061,967
Jan 22, 20255,820.005,840.005,760.005,800.005,626.10129,276
Jan 21, 20255,780.005,820.005,740.005,820.005,645.50136,567
Jan 20, 20255,760.005,790.005,730.005,760.005,587.30132,776
Jan 17, 20255,790.005,790.005,740.005,760.005,587.3083,446
Jan 16, 20255,770.005,820.005,760.005,780.005,606.7079,455
Jan 15, 20255,750.005,800.005,750.005,780.005,606.7087,128
Jan 14, 20255,790.005,820.005,740.005,770.005,597.00101,540
Jan 13, 20255,780.005,790.005,710.005,790.005,616.40133,434
Jan 10, 20255,800.005,810.005,720.005,760.005,587.3099,334
Jan 9, 20255,740.005,820.005,710.005,800.005,626.10383,124
Jan 8, 20255,770.005,770.005,720.005,730.005,558.2096,319
Jan 7, 20255,750.005,780.005,720.005,770.005,597.00142,301
Jan 6, 20255,740.005,780.005,700.005,720.005,548.5082,197
Jan 3, 20255,740.005,780.005,730.005,740.005,567.90114,702
Jan 2, 20255,640.005,740.005,630.005,740.005,567.90140,039
Dec 30, 20245,590.005,640.005,570.005,640.005,470.90226,715
Dec 27, 20245,640.005,670.005,580.005,610.005,441.80110,160
Dec 26, 20245,610.005,650.005,590.005,640.005,470.90144,417
Dec 24, 20245,640.005,650.005,600.005,610.005,441.80134,036
Dec 23, 20245,650.005,720.005,600.005,640.005,470.90177,666
Dec 20, 20245,830.005,830.005,650.005,650.005,480.60406,261
Dec 19, 20245,740.005,880.005,650.005,780.005,606.70366,642
Dec 18, 20245,750.005,820.005,710.005,810.005,635.80455,062
Dec 17, 20245,690.005,780.005,690.005,720.005,548.50358,387
Dec 16, 20245,700.005,760.005,650.005,710.005,538.80421,496
Dec 13, 20245,560.005,740.005,550.005,710.005,538.80480,136
Dec 12, 20245,600.005,630.005,500.005,600.005,432.10274,994
Dec 11, 20245,500.005,650.005,460.005,600.005,432.10145,951
Dec 10, 20245,310.005,500.005,310.005,500.005,335.10117,527
Dec 9, 20245,390.005,430.005,250.005,310.005,150.79269,188
Dec 6, 20245,500.005,500.005,350.005,460.005,296.29171,879
Dec 5, 20245,490.005,520.005,420.005,480.005,315.69145,555
Dec 4, 20245,450.005,590.005,450.005,520.005,354.50141,251
Dec 3, 20245,550.005,640.005,540.005,540.005,373.90174,781
Dec 2, 20245,650.005,690.005,570.005,610.005,441.80101,344
Nov 29, 20245,700.005,730.005,650.005,650.005,480.60132,164
Nov 28, 20245,710.005,800.005,670.005,720.005,548.50200,867
Nov 27, 20245,670.005,710.005,650.005,710.005,538.80145,308
Nov 26, 20245,720.005,720.005,640.005,670.005,500.00159,560
Nov 25, 20245,730.005,740.005,700.005,720.005,548.50153,941
Nov 22, 20245,710.005,790.005,670.005,730.005,558.20172,831
Nov 21, 20245,710.005,730.005,680.005,710.005,538.80160,654
Nov 20, 20245,630.005,760.005,600.005,710.005,538.80237,319
Nov 19, 20245,480.005,630.005,430.005,620.005,451.50170,473
Nov 18, 20245,380.005,560.005,380.005,480.005,315.69206,335
Nov 15, 20245,430.005,440.005,310.005,380.005,218.69291,217
Nov 14, 20245,450.005,500.005,380.005,420.005,257.49282,966
Nov 13, 20245,470.005,620.005,400.005,510.005,344.80308,458
Nov 12, 20245,560.005,560.005,400.005,480.005,315.69536,615
Nov 11, 20245,700.005,720.005,660.005,660.005,490.3099,015
Nov 8, 20245,750.005,770.005,660.005,690.005,519.40155,119
Nov 7, 20245,790.005,810.005,670.005,720.005,548.50115,954
Nov 6, 20245,840.005,880.005,680.005,780.005,606.70209,599
Nov 5, 20245,790.005,840.005,780.005,840.005,664.9089,370
Nov 4, 20245,820.005,820.005,770.005,810.005,635.8093,165
Nov 1, 20245,810.005,820.005,790.005,810.005,635.8064,042
Oct 31, 20245,890.005,890.005,790.005,790.005,616.40160,316
Oct 30, 20245,800.005,860.005,780.005,860.005,684.30116,261
Oct 29, 20245,780.005,830.005,760.005,800.005,626.10244,544
Oct 28, 20245,750.005,810.005,720.005,800.005,626.10256,784
Oct 25, 20245,930.005,940.005,800.005,800.005,626.10181,717
Oct 24, 20245,900.005,950.005,900.005,930.005,752.20149,594
Oct 23, 20245,970.005,980.005,920.005,960.005,781.30181,762
Oct 22, 20245,970.006,020.005,940.006,010.005,829.80299,432
Oct 21, 20245,980.005,990.005,880.005,950.005,771.60182,861
Oct 18, 20246,000.006,010.005,940.005,980.005,800.7056,708
Oct 17, 20246,010.006,040.005,970.005,970.005,791.00302,854
Oct 16, 20246,010.006,090.005,980.006,010.005,829.80388,875
Oct 15, 20246,050.006,050.005,950.006,000.005,820.10215,408
Oct 14, 20245,940.006,050.005,810.005,920.005,742.50245,973
Oct 11, 20245,950.006,040.005,910.005,920.005,742.50236,561
Oct 10, 20245,980.006,040.005,950.005,990.005,810.40171,609
Oct 8, 20245,960.005,990.005,900.005,960.005,781.30301,027
Oct 7, 20245,910.005,950.005,850.005,930.005,752.20347,897
Oct 4, 20245,950.006,030.005,880.005,960.005,781.30354,477
Oct 2, 20246,110.006,120.005,970.005,980.005,800.70383,108
Sep 30, 20246,150.006,240.005,990.006,120.005,936.51388,188
Sep 27, 2024 175 Dividend
Sep 27, 20246,300.006,370.006,110.006,190.006,004.41446,095
Sep 26, 20246,250.006,530.006,250.006,400.006,038.36593,293
Sep 25, 20246,380.006,440.006,290.006,390.006,028.92392,087
Sep 24, 20246,280.006,400.006,250.006,380.006,019.49399,809
Sep 23, 20246,210.006,300.006,180.006,290.005,934.57234,464
Sep 20, 20246,030.006,260.005,990.006,260.005,906.27960,035
Sep 19, 20245,900.006,030.005,900.006,010.005,670.40358,974
Sep 13, 20245,790.005,920.005,790.005,900.005,566.61456,107
Sep 12, 20245,920.005,980.005,790.005,790.005,462.83683,707
Sep 11, 20245,940.006,030.005,740.005,910.005,576.05737,697
Sep 10, 20246,168.856,208.595,910.575,910.575,576.591,126,086
Sep 9, 20246,168.856,218.526,139.056,168.855,820.27125,321
Sep 6, 20246,158.926,228.456,099.316,218.525,867.13188,865
Sep 5, 20246,198.656,248.326,129.126,139.055,792.15203,167
Sep 4, 20246,278.126,278.126,178.786,248.325,895.25220,754
Sep 3, 20246,288.066,288.066,208.596,258.255,904.62137,767
Sep 2, 20246,228.456,258.256,178.786,228.455,876.50105,180
Aug 30, 20246,190.006,300.006,190.006,270.005,915.70179,130
Aug 29, 20246,230.006,240.006,100.006,190.005,840.22298,544
Aug 28, 20246,590.006,590.006,180.006,270.005,915.70389,228
Aug 27, 20246,540.006,580.006,500.006,560.006,189.32111,412
Aug 26, 20246,500.006,620.006,490.006,540.006,170.45250,320
Aug 23, 20246,420.006,500.006,400.006,500.006,132.71110,267
Aug 22, 20246,490.006,500.006,400.006,470.006,104.40126,242
Aug 21, 20246,490.006,520.006,440.006,470.006,104.40146,932
Aug 20, 20246,500.006,540.006,430.006,490.006,123.27140,049
Aug 19, 20246,530.006,590.006,490.006,500.006,132.71102,109
Aug 16, 20246,580.006,590.006,510.006,540.006,170.45131,361
Aug 14, 20246,610.006,650.006,550.006,570.006,198.75148,756
Aug 13, 20246,660.006,660.006,530.006,600.006,227.06132,135
Aug 12, 20246,670.006,700.006,590.006,660.006,283.67128,251
Aug 9, 20246,620.006,730.006,620.006,680.006,302.54169,484
Aug 8, 20246,650.006,710.006,550.006,610.006,236.49173,032
Aug 7, 20246,540.006,670.006,500.006,670.006,293.10165,017
Aug 6, 20246,430.006,540.006,380.006,510.006,142.14273,734
Aug 5, 20246,600.006,600.006,310.006,360.006,000.62324,471
Aug 2, 20246,740.006,740.006,570.006,630.006,255.36140,759
Aug 1, 20246,760.006,800.006,700.006,740.006,359.15193,404
Jul 31, 20246,660.006,800.006,620.006,760.006,378.02246,814
Jul 30, 20246,650.006,680.006,610.006,670.006,293.10169,194
Jul 29, 20246,600.006,680.006,550.006,650.006,274.23124,031
Jul 26, 20246,560.006,600.006,490.006,580.006,208.19168,836
Jul 25, 20246,580.006,590.006,490.006,560.006,189.32142,904
Jul 24, 20246,490.006,610.006,450.006,610.006,236.49267,305
Jul 23, 20246,450.006,490.006,400.006,470.006,104.40166,956
Jul 22, 20246,360.006,450.006,360.006,430.006,066.66170,684
Jul 19, 20246,410.006,430.006,340.006,360.006,000.6298,327
Jul 18, 20246,440.006,450.006,380.006,410.006,047.79196,388
Jul 17, 20246,350.006,440.006,310.006,440.006,076.10281,239
Jul 16, 20246,270.006,320.006,260.006,300.005,944.01212,029
Jul 15, 20246,210.006,280.006,190.006,270.005,915.70162,260
Jul 12, 20246,140.006,240.006,140.006,200.005,849.66183,828
Jul 11, 20246,110.006,170.006,090.006,130.005,783.61147,887
Jul 10, 20246,200.006,220.006,090.006,110.005,764.74203,334
Jul 9, 20246,190.006,200.006,180.006,200.005,849.66172,887
Jul 8, 20246,220.006,220.006,180.006,190.005,840.22110,205
Jul 5, 20246,220.006,230.006,180.006,200.005,849.66145,548
Jul 4, 20246,230.006,240.006,180.006,220.005,868.5394,102
Jul 3, 20246,240.006,290.006,210.006,220.005,868.53115,455
Jul 2, 20246,240.006,260.006,190.006,240.005,887.4090,241
Jul 1, 20246,300.006,320.006,210.006,240.005,887.40132,128
Jun 28, 20246,300.006,330.006,270.006,300.005,944.01109,010
Jun 27, 20246,250.006,330.006,210.006,290.005,934.57146,585
Jun 26, 20246,200.006,250.006,150.006,250.005,896.83105,765
Jun 25, 20246,210.006,210.006,150.006,190.005,840.2297,474
Jun 24, 20246,210.006,210.006,120.006,150.005,802.48109,239
Jun 21, 20246,040.006,190.006,000.006,190.005,840.22122,263
Jun 20, 20246,060.006,060.005,990.006,030.005,689.27197,693
Jun 19, 20246,090.006,090.006,020.006,030.005,689.27169,648
Jun 18, 20246,210.006,210.006,040.006,090.005,745.87173,289
Jun 17, 20246,110.006,200.006,070.006,110.005,764.74121,878
Jun 14, 20246,150.006,190.006,100.006,110.005,764.74160,751
Jun 13, 20246,260.006,270.006,140.006,150.005,802.48171,504
Jun 12, 20246,330.006,330.006,200.006,210.005,859.09140,988
Jun 11, 20246,360.006,370.006,250.006,300.005,944.01105,583
Jun 10, 20246,280.006,320.006,220.006,310.005,953.4488,497
Jun 7, 20246,280.006,280.006,230.006,270.005,915.7083,682
Jun 5, 20246,300.006,300.006,230.006,250.005,896.8365,197
Jun 4, 20246,300.006,320.006,260.006,260.005,906.2736,149
Jun 3, 20246,370.006,370.006,250.006,300.005,944.01103,858
May 31, 20246,360.006,360.006,290.006,310.005,953.4447,775
May 30, 20246,290.006,360.006,280.006,360.006,000.6246,095
May 29, 20246,390.006,390.006,260.006,290.005,934.57109,627
May 28, 20246,410.006,420.006,320.006,380.006,019.4983,244
May 27, 20246,400.006,430.006,350.006,400.006,038.3682,870
May 24, 20246,380.006,390.006,300.006,380.006,019.4976,580
May 23, 20246,430.006,430.006,350.006,370.006,010.0548,617
May 22, 20246,330.006,380.006,320.006,380.006,019.4976,559
May 21, 20246,440.006,440.006,300.006,320.005,962.88212,482
May 20, 20246,460.006,470.006,380.006,390.006,028.92116,715
May 17, 20246,470.006,470.006,390.006,440.006,076.1070,088
May 16, 20246,450.006,470.006,410.006,440.006,076.1057,274
May 14, 20246,370.006,480.006,370.006,430.006,066.6677,087
May 13, 20246,400.006,450.006,370.006,400.006,038.3687,497
May 10, 20246,400.006,470.006,340.006,380.006,019.49126,599
May 9, 20246,350.006,440.006,320.006,370.006,010.05122,074
May 8, 20246,330.006,360.006,300.006,340.005,981.7589,520
May 7, 20246,350.006,400.006,310.006,330.005,972.3178,863
May 3, 20246,300.006,350.006,280.006,350.005,991.1879,659
May 2, 20246,330.006,330.006,270.006,300.005,944.0160,300