KRX · 293940 · stock
Shinhan Alpha REIT Co., Ltd. (293940) stock price history
Every KRX trading session of Shinhan Alpha REIT Co., Ltd. from Aug 8, 2018 to Sep 28, 2026: 1,993 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
293940 adjusted close, 2018 to 2026
- ₩6,022
- All time high, 2026
- ₩6,051
- 52 week high, ₩4,864 low
- 1,993
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
293940 key facts
- Shinhan Alpha REIT Co., Ltd. (293940) closed at ₩5,580 on Sep 28, 2026 on KRX.
- 293940's all time high close is ₩6,022, set on Apr 23, 2026; its all time low close is ₩2,937 on Aug 8, 2018.
- 293940's 52 week range is ₩4,864 to ₩6,051.
- 293940 returned +6.7% over the year to Sep 28, 2026 and +2.2% over five years.
- Since Aug 8, 2018 293940 returned +90%, +8.2% a year compounded.
- 293940's deepest drawdown was -36.0% from Nov 7, 2019 to Mar 23, 2020.
- DataCedar holds 1,993 daily sessions of 293940 history from Aug 8, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
293940 price chart, 2018 to 2026
293940 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +7.9% |
| 6 months | +0.0% |
| Year to date | +3.4% |
| 1 year | +6.7% |
| 3 years | +13.3% |
| 5 years | +2.2% |
| 10 years | n/a |
| Since Aug 8, 2018 | +90.0% |
| Compound annual growth, 8.1 years | +8.2% |
293940 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩6,022 on Apr 23, 2026
- All time low close
- ₩2,937 on Aug 8, 2018
- 52 week high
- ₩6,051 on Apr 24, 2026
- 52 week low
- ₩4,864 on Nov 3, 2025
- Deepest drawdown
- -36.0% from Nov 7, 2019 to Mar 23, 2020, recovered Jun 1, 2021
- Best single session
- +7.2% on Jun 11, 2026
- Worst single session
- -8.4% on Mar 19, 2020
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +41%
- Worst calendar year
- 2022, -11%
293940 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 8, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩5,385 | ₩6,051 | ₩4,922 | ₩5,580 | +3.4% | 42.2M | 181 |
| 2025 | ₩5,117 | ₩5,634 | ₩4,864 | ₩5,395 | +5.4% | 51.2M | 241 |
| 2024 | ₩5,143 | ₩6,001 | ₩4,763 | ₩5,117 | -0.5% | 51.6M | 244 |
| 2023 | ₩4,807 | ₩5,360 | ₩4,124 | ₩5,143 | +7.2% | 30.1M | 245 |
| 2022 | ₩5,424 | ₩5,742 | ₩4,507 | ₩4,799 | -10.9% | 30.7M | 244 |
| 2021 | ₩4,627 | ₩5,859 | ₩4,471 | ₩5,383 | +16.5% | 26.4M | 248 |
| 2020 | ₩4,670 | ₩4,919 | ₩3,442 | ₩4,620 | -1.1% | 31.3M | 248 |
| 2019 | ₩3,312 | ₩5,792 | ₩3,147 | ₩4,670 | +41.0% | 33.1M | 246 |
| 2018 | ₩3,010 | ₩3,487 | ₩2,880 | ₩3,312 | n/a | 14.7M | 96 |
293940 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,580 | +1.1% |
| August 2026 | ₩5,520 | +5.7% |
| July 2026 | ₩5,220 | +1.6% |
| June 2026 | ₩5,140 | +0.1% |
| May 2026 | ₩5,135 | -12.1% |
| April 2026 | ₩5,839 | +7.3% |
| March 2026 | ₩5,443 | -1.9% |
| February 2026 | ₩5,550 | -1.0% |
| January 2026 | ₩5,607 | +3.9% |
| December 2025 | ₩5,395 | -1.7% |
| November 2025 | ₩5,490 | +5.6% |
| October 2025 | ₩5,200 | -0.4% |
About the 293940 data
Daily bars. 1,993 sessions from Aug 8, 2018 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/293940/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
293940 share price history
