Shinhan Global Active REIT Co., Ltd.(KR:481850)
â‚©800.00-1.00 (-0.12%)
KR:481850
Shinhan Global Active REIT Co., Ltd. historical prices
â‚©800.00
At close:-1.00 (-0.12%)
Shinhan Global Active REIT Co., Ltd. (481850) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 806.00 | 808.00 | 795.00 | 800.00 | 800.00 | -0.12% | 16,376 | 0.56 |
| Nov 10, 2026 | 807.00 | 810.00 | 798.00 | 801.00 | 801.00 | -0.99% | 14,829 | 0.50 |
| Nov 09, 2026 | 809.00 | 810.00 | 801.00 | 805.00 | 805.00 | -0.49% | 13,571 | 0.45 |
| Nov 06, 2026 | 810.00 | 811.00 | 796.00 | 809.00 | 809.00 | 0.00% | 46,307 | 1.52 |
| Nov 05, 2026 | 810.00 | 820.00 | 800.00 | 809.00 | 809.00 | 0.00% | 23,638 | 0.77 |
| Nov 04, 2026 | 819.00 | 822.00 | 800.00 | 809.00 | 809.00 | -1.10% | 60,058 | 1.98 |
| Nov 03, 2026 | 810.00 | 820.00 | 807.00 | 818.00 | 818.00 | +1.49% | 22,551 | 0.75 |
| Nov 02, 2026 | 810.00 | 814.00 | 802.00 | 806.00 | 806.00 | -0.49% | 10,461 | 0.34 |
| Oct 30, 2026 | 814.00 | 816.00 | 801.00 | 810.00 | 810.00 | -0.25% | 10,691 | 0.35 |
| Oct 29, 2026 | 809.00 | 824.00 | 800.00 | 812.00 | 812.00 | +0.37% | 46,125 | 1.51 |
| Oct 28, 2026 | 811.00 | 846.00 | 800.00 | 809.00 | 809.00 | +0.50% | 40,223 | 1.30 |
| Oct 27, 2026 | 826.00 | 828.00 | 805.00 | 805.00 | 805.00 | -2.31% | 34,729 | 1.13 |
| Oct 26, 2026 | 827.00 | 830.00 | 814.00 | 824.00 | 824.00 | -0.36% | 20,407 | 0.66 |
| Oct 23, 2026 | 829.00 | 832.00 | 819.00 | 827.00 | 827.00 | 0.00% | 16,832 | 0.54 |
| Oct 22, 2026 | 812.00 | 832.00 | 812.00 | 827.00 | 827.00 | +0.12% | 28,781 | 0.93 |
| Oct 21, 2026 | 830.00 | 844.00 | 825.00 | 826.00 | 826.00 | 0.00% | 27,535 | 0.89 |
| Oct 20, 2026 | 860.00 | 878.00 | 787.00 | 826.00 | 826.00 | -3.84% | 190,771 | 6.72 |
| Oct 19, 2026 | 885.00 | 889.00 | 852.00 | 859.00 | 859.00 | -3.37% | 84,674 | 3.09 |
| Oct 16, 2026 | 886.00 | 902.00 | 872.00 | 889.00 | 889.00 | +0.45% | 109,962 | 4.19 |
| Oct 15, 2026 | 919.00 | 919.00 | 880.00 | 885.00 | 885.00 | -3.70% | 52,078 | 2.04 |
| Oct 14, 2026 | 950.00 | 952.00 | 919.00 | 919.00 | 919.00 | -3.57% | 18,847 | 0.75 |
| Oct 13, 2026 | 976.00 | 977.00 | 953.00 | 953.00 | 953.00 | -2.36% | 29,331 | 1.17 |
| Oct 12, 2026 | 972.00 | 977.00 | 965.00 | 976.00 | 976.00 | 0.00% | 7,648 | 0.30 |
| Oct 09, 2026 | 976.00 | 983.00 | 970.00 | 976.00 | 976.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 976.00 | 983.00 | 970.00 | 976.00 | 976.00 | +0.10% | 4,587 | 0.18 |
| Oct 07, 2026 | 983.00 | 984.00 | 965.00 | 975.00 | 975.00 | +0.10% | 12,723 | 0.49 |
| Oct 06, 2026 | 970.00 | 983.00 | 969.00 | 974.00 | 974.00 | -0.31% | 15,081 | 0.57 |
| Oct 05, 2026 | 977.00 | 980.00 | 970.00 | 977.00 | 977.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 980.00 | 980.00 | 970.00 | 977.00 | 977.00 | 0.00% | 9,401 | 0.32 |
| Oct 01, 2026 | 980.00 | 981.00 | 965.00 | 977.00 | 977.00 | +0.10% | 15,735 | 0.53 |
| Sep 30, 2026 | 965.00 | 985.00 | 963.00 | 976.00 | 976.00 | +0.10% | 14,419 | 0.46 |
| Sep 29, 2026 | 978.00 | 989.00 | 967.00 | 975.00 | 975.00 | -0.31% | 8,061 | 0.25 |
| Sep 28, 2026 | 989.00 | 989.00 | 972.00 | 978.00 | 978.00 | +0.62% | 6,027 | 0.18 |
| Sep 25, 2026 | 972.00 | 980.00 | 969.00 | 972.00 | 972.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 972.00 | 980.00 | 969.00 | 972.00 | 972.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 977.00 | 980.00 | 969.00 | 972.00 | 972.00 | -0.82% | 8,464 | 0.25 |
| Sep 22, 2026 | 989.00 | 995.00 | 974.00 | 980.00 | 980.00 | -0.20% | 21,141 | 0.61 |
| Sep 21, 2026 | 980.00 | 994.00 | 965.00 | 982.00 | 982.00 | +0.20% | 38,766 | 1.13 |
| Sep 18, 2026 | 978.00 | 983.00 | 976.00 | 980.00 | 980.00 | +0.20% | 29,603 | 0.86 |
| Sep 17, 2026 | 980.00 | 981.00 | 965.00 | 978.00 | 978.00 | +0.82% | 53,847 | 1.56 |
| Sep 16, 2026 | 964.00 | 977.00 | 964.00 | 970.00 | 970.00 | +0.62% | 11,668 | 0.32 |
| Sep 15, 2026 | 975.00 | 983.00 | 964.00 | 964.00 | 964.00 | -1.63% | 11,609 | 0.32 |
| Sep 14, 2026 | 979.00 | 984.00 | 960.00 | 980.00 | 980.00 | +0.10% | 18,028 | 0.49 |
| Sep 11, 2026 | 973.00 | 980.00 | 964.00 | 979.00 | 979.00 | +1.45% | 9,196 | 0.25 |
| Sep 10, 2026 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | -2.03% | 15,782 | 0.41 |
| Sep 09, 2026 | 982.00 | 989.00 | 971.00 | 985.00 | 985.00 | +0.31% | 4,593 | 0.12 |
| Sep 08, 2026 | 988.00 | 988.00 | 980.00 | 982.00 | 982.00 | -0.30% | 16,865 | 0.42 |
| Sep 07, 2026 | 987.00 | 987.00 | 971.00 | 985.00 | 985.00 | +0.51% | 21,464 | 0.51 |
| Sep 04, 2026 | 987.00 | 987.00 | 975.00 | 980.00 | 980.00 | +0.20% | 9,463 | 0.22 |
| Sep 03, 2026 | 987.00 | 987.00 | 970.00 | 978.00 | 978.00 | -0.61% | 16,084 | 0.37 |
