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

KSE - Delayed Quote KRW

Shinhan Global Active REIT Co., Ltd. (481850.KS)

1,621.00
+46.00
+(2.92%)
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, 20251,577.001,625.001,571.001,621.001,621.00108,980
Apr 30, 20251,577.001,588.001,550.001,575.001,575.0053,033
Apr 29, 20251,577.001,577.001,559.001,568.001,568.0034,741
Apr 28, 20251,569.001,582.001,555.001,559.001,559.0043,872
Apr 25, 20251,589.001,589.001,566.001,569.001,569.0016,974
Apr 24, 20251,584.001,588.001,575.001,577.001,577.0058,551
Apr 23, 20251,579.001,588.001,576.001,584.001,584.0087,693
Apr 22, 20251,569.001,580.001,564.001,573.001,573.0038,556
Apr 21, 20251,572.001,575.001,560.001,571.001,571.0042,463
Apr 18, 20251,566.001,571.001,530.001,567.001,567.0065,391
Apr 17, 20251,547.001,566.001,533.001,562.001,562.00125,844
Apr 16, 20251,546.001,546.001,525.001,535.001,535.0017,760
Apr 15, 20251,521.001,547.001,509.001,539.001,539.0033,293
Apr 14, 20251,481.001,520.001,461.001,520.001,520.0029,585
Apr 11, 20251,490.001,505.001,472.001,500.001,500.0017,491
Apr 10, 20251,470.001,495.001,420.001,490.001,490.0040,855
Apr 9, 20251,425.001,500.001,421.001,455.001,455.00104,938
Apr 8, 20251,515.001,529.001,510.001,525.001,525.0029,762
Apr 7, 20251,547.001,547.001,409.001,515.001,515.0084,759
Apr 4, 20251,572.001,572.001,528.001,549.001,549.0048,764
Apr 3, 20251,560.001,561.001,548.001,556.001,556.0037,417
Apr 2, 20251,571.001,571.001,553.001,560.001,560.0032,368
Apr 1, 20251,568.001,570.001,548.001,558.001,558.0086,903
Mar 31, 20251,559.001,560.001,535.001,536.001,536.0046,241
Mar 28, 20251,556.001,565.001,536.001,559.001,559.0049,293
Mar 27, 20251,554.001,563.001,544.001,555.001,555.0049,789
Mar 26, 20251,562.001,565.001,548.001,554.001,554.0045,393
Mar 25, 20251,556.001,564.001,545.001,547.001,547.0028,016
Mar 24, 20251,539.001,556.001,538.001,556.001,556.0068,877
Mar 21, 20251,548.001,549.001,533.001,538.001,538.0089,379
Mar 20, 20251,553.001,570.001,543.001,548.001,548.0022,494
Mar 19, 20251,571.001,571.001,535.001,552.001,552.0060,468
Mar 18, 20251,559.001,560.001,550.001,557.001,557.0085,947
Mar 17, 20251,559.001,572.001,542.001,555.001,555.0073,148
Mar 14, 20251,535.001,560.001,535.001,559.001,559.0053,509
Mar 13, 20251,569.001,569.001,534.001,538.001,538.0057,049
Mar 12, 20251,558.001,569.001,535.001,550.001,550.0073,702
Mar 11, 20251,556.001,579.001,545.001,558.001,558.0069,745
Mar 10, 20251,582.001,591.001,555.001,583.001,583.0090,580
Mar 7, 20251,590.001,594.001,550.001,582.001,582.0084,238
Mar 6, 20251,598.001,617.001,584.001,590.001,590.00189,199
Mar 5, 20251,597.001,598.001,563.001,587.001,587.00149,394
Mar 4, 20251,645.001,645.001,572.001,593.001,593.00170,616
Feb 28, 20251,650.001,659.001,613.001,645.001,645.00163,003
Feb 27, 20251,640.001,656.001,635.001,646.001,646.00235,705
Feb 26, 20251,723.001,768.001,720.001,750.001,750.00182,218
Feb 25, 20251,715.001,724.001,705.001,723.001,723.0095,817
Feb 24, 20251,717.001,720.001,698.001,715.001,715.00135,819
Feb 21, 20251,718.001,719.001,695.001,713.001,713.0035,972
Feb 20, 20251,720.001,720.001,697.001,711.001,711.0051,254
Feb 19, 20251,696.001,723.001,599.001,710.001,710.00128,383
Feb 18, 20251,675.001,719.001,675.001,696.001,696.00162,910
Feb 17, 20251,661.001,675.001,631.001,675.001,675.00118,288
Feb 14, 20251,580.001,669.001,568.001,636.001,636.00230,708
Feb 13, 20251,570.001,589.001,552.001,580.001,580.00165,494
Feb 12, 20251,570.001,582.001,552.001,569.001,569.00217,498
Feb 11, 20251,560.001,599.001,539.001,570.001,570.00371,345
Feb 10, 20251,652.001,657.001,530.001,555.001,555.00803,306
Feb 7, 20251,803.001,804.001,651.001,685.001,685.00312,945
Feb 6, 20251,829.001,829.001,798.001,803.001,803.0098,883
Feb 5, 20251,873.001,873.001,817.001,825.001,825.00153,169
Feb 4, 20251,863.001,874.001,850.001,860.001,860.0060,611
Feb 3, 20251,885.001,905.001,835.001,861.001,861.0073,412
Jan 31, 20251,893.001,905.001,885.001,899.001,899.0045,557
Jan 24, 20251,899.001,918.001,889.001,892.001,892.00113,408
Jan 23, 20251,928.001,928.001,915.001,920.001,920.0025,472
Jan 22, 20251,914.001,932.001,850.001,925.001,925.00123,006
Jan 21, 20251,924.001,942.001,882.001,914.001,914.0083,963
Jan 20, 20251,994.001,994.001,900.001,921.001,921.00188,887
Jan 17, 20251,997.002,010.001,988.001,994.001,994.0056,739
Jan 16, 20252,015.002,015.001,996.001,997.001,997.0038,538
Jan 15, 20252,025.002,040.001,995.001,996.001,996.0042,260
Jan 14, 20252,035.002,035.002,010.002,020.002,020.0024,406
Jan 13, 20252,055.002,060.002,000.002,015.002,015.0073,046
Jan 10, 20252,060.002,060.002,030.002,050.002,050.0044,247
Jan 9, 20252,060.002,065.002,030.002,060.002,060.0037,995
Jan 8, 20252,055.002,070.002,045.002,060.002,060.0054,218
Jan 7, 20252,080.002,085.002,045.002,055.002,055.00100,644
Jan 6, 20252,060.002,095.002,055.002,080.002,080.0091,493
Jan 3, 20252,065.002,085.002,035.002,080.002,080.0066,635
Jan 2, 20252,020.002,065.002,020.002,060.002,060.0037,899
Dec 30, 20242,015.002,055.002,015.002,030.002,030.0024,148
Dec 27, 20242,005.002,035.002,000.002,020.002,020.0013,255
Dec 26, 20242,015.002,025.002,000.002,000.002,000.0056,743
Dec 24, 20242,015.002,030.002,000.002,015.002,015.0087,681
Dec 23, 20241,996.002,045.001,996.002,015.002,015.0040,524
Dec 20, 20242,050.002,050.001,996.002,010.002,010.0063,282
Dec 19, 20242,035.002,050.002,010.002,035.002,035.0036,637
Dec 18, 20241,997.002,040.001,996.002,035.002,035.0031,193
Dec 17, 20242,035.002,045.001,995.001,997.001,997.00104,965
Dec 16, 20242,005.002,045.001,999.002,035.002,035.0059,307
Dec 13, 20242,010.002,030.001,985.002,005.002,005.0054,582
Dec 12, 20242,060.002,060.001,995.002,035.002,035.0087,417
Dec 11, 20242,000.002,030.001,990.002,030.002,030.0048,610
Dec 10, 20242,000.002,015.001,985.001,999.001,999.0045,491
Dec 9, 20242,035.002,040.001,987.001,995.001,995.0077,355
Dec 6, 20242,030.002,040.001,993.002,020.002,020.0052,584
Dec 5, 20242,060.002,060.002,020.002,055.002,055.0024,221
Dec 4, 20242,045.002,080.002,010.002,040.002,040.00177,349
Dec 3, 20242,075.002,075.002,000.002,045.002,045.0043,751
Dec 2, 20242,135.002,135.002,010.002,040.002,040.0076,548
Nov 29, 20242,165.002,165.002,115.002,145.002,145.0040,943
Nov 28, 20242,135.002,150.002,100.002,150.002,150.0049,939
Nov 27, 20242,140.002,160.002,120.002,120.002,120.0051,244
Nov 26, 20242,185.002,190.002,140.002,160.002,160.0043,035
Nov 25, 20242,145.002,190.002,145.002,180.002,180.0045,759
Nov 22, 20242,200.002,200.002,105.002,145.002,145.00101,214
Nov 21, 20242,120.002,190.002,105.002,165.002,165.0079,100
Nov 20, 20242,050.002,170.002,025.002,110.002,110.00198,046
Nov 19, 20241,980.002,045.001,960.002,045.002,045.002,160,784
Nov 18, 20241,940.001,980.001,902.001,980.001,980.00113,255
Nov 15, 20241,946.001,946.001,908.001,919.001,919.0045,584
Nov 14, 20241,920.001,946.001,903.001,941.001,941.0071,962
Nov 13, 20241,930.001,940.001,885.001,903.001,903.00130,765
Nov 12, 20241,948.001,976.001,890.001,930.001,930.00146,927
Nov 11, 20242,000.002,000.001,925.001,949.001,949.00134,632
Nov 8, 20241,995.002,030.001,978.002,000.002,000.00303,543
Nov 7, 20242,080.002,080.001,955.001,977.001,977.00286,706
Nov 6, 20242,080.002,100.002,040.002,050.002,050.0091,888
Nov 5, 20242,160.002,160.002,050.002,080.002,080.00411,180
Nov 4, 20242,195.002,195.002,160.002,160.002,160.0047,147
Nov 1, 20242,205.002,225.002,170.002,190.002,190.0050,298
Oct 31, 20242,200.002,225.002,195.002,225.002,225.0034,837
Oct 30, 20242,205.002,215.002,185.002,215.002,215.00136,256
Oct 29, 20242,200.002,220.002,145.002,195.002,195.00125,390
Oct 28, 20242,270.002,270.002,135.002,170.002,170.00537,344
Oct 25, 20242,395.002,400.002,250.002,275.002,275.00290,060
Oct 24, 20242,445.002,445.002,365.002,375.002,375.00148,405
Oct 23, 20242,460.002,465.002,430.002,445.002,445.0030,176
Oct 22, 20242,485.002,500.002,430.002,445.002,445.0061,430
Oct 21, 20242,515.002,515.002,475.002,500.002,500.0047,549
Oct 18, 20242,500.002,540.002,475.002,510.002,510.0058,827
Oct 17, 20242,500.002,510.002,480.002,500.002,500.0089,171
Oct 16, 20242,500.002,500.002,465.002,485.002,485.0076,288
Oct 15, 20242,500.002,500.002,475.002,480.002,480.0031,554
Oct 14, 20242,475.002,500.002,470.002,495.002,495.0044,643
Oct 11, 20242,530.002,535.002,475.002,475.002,475.0093,472
Oct 10, 20242,540.002,540.002,505.002,530.002,530.0045,352
Oct 8, 20242,580.002,580.002,520.002,535.002,535.0059,004
Oct 7, 20242,550.002,585.002,550.002,580.002,580.0050,057
Oct 4, 20242,545.002,560.002,535.002,555.002,555.0063,504
Oct 2, 20242,575.002,580.002,545.002,550.002,550.0042,682
Sep 30, 20242,605.002,605.002,565.002,575.002,575.0039,687
Sep 27, 20242,600.002,600.002,560.002,590.002,590.0049,293
Sep 26, 20242,570.002,605.002,560.002,590.002,590.00119,495
Sep 25, 20242,545.002,585.002,535.002,575.002,575.00105,465
Sep 24, 20242,530.002,550.002,515.002,545.002,545.0060,903
Sep 23, 20242,550.002,550.002,520.002,525.002,525.0063,248
Sep 20, 20242,505.002,555.002,500.002,545.002,545.00170,972
Sep 19, 20242,500.002,510.002,460.002,495.002,495.00116,471
Sep 13, 20242,480.002,495.002,465.002,480.002,480.0051,930
Sep 12, 20242,435.002,480.002,435.002,480.002,480.0045,650
Sep 11, 20242,500.002,500.002,400.002,445.002,445.00219,919
Sep 10, 20242,545.002,545.002,450.002,490.002,490.00114,567
Sep 9, 20242,480.002,545.002,475.002,535.002,535.0038,450
Sep 6, 20242,485.002,535.002,470.002,525.002,525.00116,610
Sep 5, 20242,440.002,485.002,405.002,475.002,475.00168,727
Sep 4, 20242,470.002,470.002,395.002,420.002,420.00660,284
Sep 3, 20242,570.002,570.002,495.002,505.002,505.00655,140
Sep 2, 20242,655.002,655.002,570.002,575.002,575.00437,771
Aug 30, 20242,660.002,665.002,640.002,655.002,655.0071,159
Aug 29, 20242,635.002,655.002,620.002,645.002,645.00353,551
Aug 28, 20242,760.002,770.002,730.002,750.002,750.00401,538
Aug 27, 20242,770.002,775.002,755.002,765.002,765.00162,358
Aug 26, 20242,770.002,780.002,755.002,765.002,765.0084,346
Aug 23, 20242,760.002,770.002,750.002,765.002,765.0069,852
Aug 22, 20242,760.002,810.002,740.002,760.002,760.00114,925
Aug 21, 20242,740.002,755.002,740.002,750.002,750.0038,524
Aug 20, 20242,750.002,760.002,735.002,755.002,755.0023,829
Aug 19, 20242,740.002,755.002,725.002,750.002,750.0064,373
Aug 16, 20242,755.002,765.002,735.002,760.002,760.0073,725
Aug 14, 20242,745.002,765.002,745.002,755.002,755.0063,707
Aug 13, 20242,755.002,755.002,735.002,745.002,745.0077,405
Aug 12, 20242,755.002,775.002,735.002,755.002,755.00105,661
Aug 9, 20242,740.002,760.002,740.002,760.002,760.0079,736
Aug 8, 20242,720.002,745.002,710.002,740.002,740.0064,516
Aug 7, 20242,725.002,750.002,720.002,740.002,740.00114,341
Aug 6, 20242,680.002,745.002,675.002,720.002,720.00225,729
Aug 5, 20242,785.002,795.002,625.002,665.002,665.00521,340
Aug 2, 20242,815.002,815.002,790.002,800.002,800.00231,157
Aug 1, 20242,810.002,840.002,810.002,810.002,810.00337,503
Jul 31, 20242,840.002,840.002,800.002,815.002,815.00431,933
Jul 30, 20242,855.002,855.002,835.002,850.002,850.00267,515
Jul 29, 20242,845.002,870.002,840.002,865.002,865.00117,271
Jul 26, 20242,825.002,850.002,825.002,845.002,845.00153,493
Jul 25, 20242,835.002,850.002,805.002,845.002,845.00310,642
Jul 24, 20242,835.002,850.002,820.002,840.002,840.00205,471
Jul 23, 20242,875.002,880.002,820.002,835.002,835.00429,832
Jul 22, 20242,885.002,885.002,860.002,875.002,875.00158,563
Jul 19, 20242,870.002,890.002,855.002,880.002,880.00161,919
Jul 18, 20242,850.002,880.002,835.002,870.002,870.00266,116
Jul 17, 20242,880.002,890.002,845.002,855.002,855.00637,812
Jul 16, 20242,895.002,900.002,885.002,895.002,895.00255,431
Jul 15, 20242,900.002,905.002,890.002,900.002,900.00213,626
Jul 12, 20242,895.002,900.002,885.002,895.002,895.00261,522
Jul 11, 20242,900.002,905.002,890.002,890.002,890.00268,524
Jul 10, 20242,905.002,920.002,890.002,910.002,910.00305,026
Jul 9, 20242,920.002,925.002,880.002,915.002,915.00348,718
Jul 8, 20242,885.002,930.002,875.002,910.002,910.00707,596
Jul 5, 20242,850.002,885.002,835.002,870.002,870.00687,345
Jul 4, 20242,770.002,845.002,760.002,840.002,840.00653,513
Jul 3, 20242,710.002,790.002,705.002,780.002,780.00695,027
Jul 2, 20242,755.002,755.002,685.002,705.002,705.001,903,396
Jul 1, 20243,070.003,090.002,715.002,760.002,760.0020,060,410