Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea
· Delayed Price · Currency is KRW 88,500
-3,300 (-3.59%)
At close: Mar 9, 2026
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85,700.00 | 88,000.00 | 83,700.00 | 86,300.00 | - | -5.99% | 314,499 |
| Mar 6, 2026 | 89,000.00 | 91,800.00 | 89,000.00 | 91,800.00 | 91,800.00 | -1.18% | 1,871,207 |
| Mar 5, 2026 | 95,000.00 | 96,200.00 | 92,100.00 | 92,900.00 | 92,900.00 | 4.62% | 2,496,018 |
| Mar 4, 2026 | 94,500.00 | 94,600.00 | 85,000.00 | 88,800.00 | 88,800.00 | -8.17% | 3,156,619 |
| Mar 3, 2026 | 95,900.00 | 98,300.00 | 95,200.00 | 96,700.00 | 96,700.00 | -0.21% | 2,272,891 |
| Feb 27, 2026 | 99,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,900.00 | -3.00% | 2,396,564 |
| Feb 26, 2026 | 99,500.00 | 100,400.00 | 98,300.00 | 99,900.00 | 99,900.00 | 0.40% | 1,541,810 |
| Feb 25, 2026 | 100,300.00 | 100,800.00 | 98,500.00 | 99,500.00 | 99,500.00 | -1.39% | 1,873,831 |
| Feb 24, 2026 | 103,800.00 | 103,800.00 | 97,900.00 | 100,900.00 | 100,900.00 | -0.88% | 1,893,565 |
| Feb 23, 2026 | 102,900.00 | 102,900.00 | 100,900.00 | 101,800.00 | 101,800.00 | -0.20% | 1,403,896 |
| Feb 20, 2026 | 101,000.00 | 102,600.00 | 100,200.00 | 102,000.00 | 102,000.00 | 1.69% | 1,540,884 |
| Feb 19, 2026 | 102,500.00 | 103,400.00 | 99,500.00 | 100,300.00 | 100,300.00 | -2.15% | 2,335,913 |
| Feb 13, 2026 | 105,200.00 | 106,200.00 | 102,400.00 | 102,500.00 | 101,620.00 | -3.30% | 3,014,041 |
| Feb 12, 2026 | 105,600.00 | 107,200.00 | 101,100.00 | 106,000.00 | 105,089.95 | 5.05% | 2,276,252 |
| Feb 11, 2026 | 97,800.00 | 101,000.00 | 97,800.00 | 100,900.00 | 100,033.74 | 3.06% | 1,648,821 |
| Feb 10, 2026 | 95,700.00 | 99,000.00 | 94,800.00 | 97,900.00 | 97,059.49 | 4.82% | 1,501,360 |
| Feb 9, 2026 | 96,000.00 | 97,000.00 | 93,000.00 | 93,400.00 | 92,598.13 | -0.21% | 1,997,017 |
| Feb 6, 2026 | 90,100.00 | 93,600.00 | 87,800.00 | 93,600.00 | 92,796.41 | 2.97% | 2,556,081 |
| Feb 5, 2026 | 90,300.00 | 91,700.00 | 88,600.00 | 90,900.00 | 90,119.59 | 0.66% | 1,254,944 |
| Feb 4, 2026 | 92,000.00 | 92,500.00 | 87,000.00 | 90,300.00 | 89,524.74 | 2.61% | 1,845,534 |
| Feb 3, 2026 | 85,500.00 | 88,000.00 | 85,000.00 | 88,000.00 | 87,244.49 | 6.67% | 1,479,759 |
| Feb 2, 2026 | 85,000.00 | 88,000.00 | 82,000.00 | 82,500.00 | 81,791.71 | -2.14% | 1,592,537 |
| Jan 30, 2026 | 84,800.00 | 86,400.00 | 83,800.00 | 84,300.00 | 83,576.25 | -0.94% | 1,651,120 |
| Jan 29, 2026 | 85,800.00 | 85,800.00 | 83,400.00 | 85,100.00 | 84,369.39 | 1.55% | 1,386,473 |
| Jan 28, 2026 | 84,900.00 | 87,000.00 | 83,600.00 | 83,800.00 | 83,080.55 | -2.67% | 1,383,211 |
| Jan 27, 2026 | 82,700.00 | 86,500.00 | 82,500.00 | 86,100.00 | 85,360.80 | 4.49% | 1,650,498 |
| Jan 26, 2026 | 83,900.00 | 84,500.00 | 82,400.00 | 82,400.00 | 81,692.57 | -1.79% | 1,238,425 |
| Jan 23, 2026 | 83,000.00 | 83,900.00 | 81,800.00 | 83,900.00 | 83,179.69 | 1.21% | 1,652,599 |
| Jan 22, 2026 | 81,700.00 | 83,500.00 | 81,000.00 | 82,900.00 | 82,188.27 | 2.09% | 1,661,244 |
| Jan 21, 2026 | 82,300.00 | 82,300.00 | 80,000.00 | 81,200.00 | 80,502.87 | -0.85% | 1,201,441 |
| Jan 20, 2026 | 78,900.00 | 82,400.00 | 78,800.00 | 81,900.00 | 81,196.86 | 2.76% | 1,709,340 |
| Jan 19, 2026 | 78,700.00 | 80,400.00 | 78,000.00 | 79,700.00 | 79,015.75 | 0.63% | 970,849 |
| Jan 16, 2026 | 79,600.00 | 79,800.00 | 78,700.00 | 79,200.00 | 78,520.04 | -0.25% | 1,049,256 |
| Jan 15, 2026 | 80,000.00 | 80,800.00 | 78,600.00 | 79,400.00 | 78,718.32 | -0.63% | 1,160,986 |
| Jan 14, 2026 | 78,400.00 | 80,000.00 | 78,100.00 | 79,900.00 | 79,214.03 | 1.91% | 1,006,405 |
| Jan 13, 2026 | 78,100.00 | 78,500.00 | 76,700.00 | 78,400.00 | 77,726.91 | 0.26% | 1,153,880 |
| Jan 12, 2026 | 78,500.00 | 78,600.00 | 77,200.00 | 78,200.00 | 77,528.62 | 0.51% | 1,099,821 |
| Jan 9, 2026 | 78,000.00 | 78,800.00 | 77,500.00 | 77,800.00 | 77,132.06 | 0.39% | 1,054,964 |
| Jan 8, 2026 | 78,900.00 | 78,900.00 | 76,900.00 | 77,500.00 | 76,834.63 | -1.90% | 1,076,940 |
| Jan 7, 2026 | 79,200.00 | 80,200.00 | 78,000.00 | 79,000.00 | 78,321.76 | -1.86% | 1,137,444 |
| Jan 6, 2026 | 79,600.00 | 80,900.00 | 79,200.00 | 80,500.00 | 79,808.88 | 1.77% | 1,225,397 |
| Jan 5, 2026 | 77,000.00 | 79,300.00 | 76,600.00 | 79,100.00 | 78,420.90 | 3.26% | 1,031,715 |
| Jan 2, 2026 | 76,600.00 | 77,100.00 | 76,000.00 | 76,600.00 | 75,942.36 | -0.39% | 640,114 |
| Dec 30, 2025 | 76,900.00 | 77,300.00 | 76,500.00 | 76,900.00 | 76,239.79 | -1.28% | 556,030 |
| Dec 29, 2025 | 75,600.00 | 77,900.00 | 74,600.00 | 77,900.00 | 77,231.20 | 1.43% | 673,510 |
| Dec 26, 2025 | 77,400.00 | 77,400.00 | 76,200.00 | 76,800.00 | 76,140.64 | -1.29% | 446,463 |
| Dec 24, 2025 | 77,100.00 | 78,100.00 | 77,100.00 | 77,800.00 | 77,132.06 | 1.70% | 667,157 |
| Dec 23, 2025 | 78,200.00 | 78,500.00 | 75,900.00 | 76,500.00 | 75,843.22 | -2.67% | 712,754 |
| Dec 22, 2025 | 78,800.00 | 78,900.00 | 77,800.00 | 78,600.00 | 77,925.19 | 1.68% | 746,752 |
| Dec 19, 2025 | 77,000.00 | 77,900.00 | 76,500.00 | 77,300.00 | 76,636.35 | 1.44% | 1,703,877 |
| Dec 18, 2025 | 76,700.00 | 76,900.00 | 75,500.00 | 76,200.00 | 75,545.80 | -0.26% | 824,462 |
| Dec 17, 2025 | 76,600.00 | 77,200.00 | 75,900.00 | 76,400.00 | 75,744.08 | 0.79% | 1,054,815 |
| Dec 16, 2025 | 77,300.00 | 77,650.00 | 75,200.00 | 75,800.00 | 75,149.23 | -1.81% | 1,842,576 |
| Dec 15, 2025 | 77,700.00 | 78,200.00 | 76,900.00 | 77,200.00 | 76,537.21 | -0.64% | 822,037 |
| Dec 12, 2025 | 78,200.00 | 78,500.00 | 77,500.00 | 77,700.00 | 77,032.92 | 0.78% | 892,297 |
| Dec 11, 2025 | 78,000.00 | 78,400.00 | 77,100.00 | 77,100.00 | 76,438.07 | -0.26% | 1,439,842 |
| Dec 10, 2025 | 78,600.00 | 78,700.00 | 76,800.00 | 77,300.00 | 76,636.35 | -1.40% | 845,794 |
| Dec 9, 2025 | 78,800.00 | 78,800.00 | 77,500.00 | 78,400.00 | 77,726.91 | 0.51% | 760,299 |
| Dec 8, 2025 | 80,000.00 | 80,000.00 | 77,300.00 | 78,000.00 | 77,330.34 | -2.74% | 1,049,583 |
| Dec 5, 2025 | 79,200.00 | 80,400.00 | 78,800.00 | 80,200.00 | 79,511.45 | 1.91% | 742,348 |
| Dec 4, 2025 | 79,300.00 | 79,800.00 | 78,500.00 | 78,700.00 | 78,024.33 | -1.50% | 1,088,335 |
| Dec 3, 2025 | 81,100.00 | 81,400.00 | 79,700.00 | 79,900.00 | 79,214.03 | -1.84% | 1,198,843 |
| Dec 2, 2025 | 79,700.00 | 82,300.00 | 79,300.00 | 81,400.00 | 80,701.15 | 2.13% | 2,024,541 |
| Dec 1, 2025 | 78,800.00 | 79,800.00 | 78,000.00 | 79,700.00 | 79,015.75 | 2.18% | 1,074,044 |
| Nov 28, 2025 | 78,100.00 | 78,500.00 | 77,100.00 | 78,000.00 | 77,330.34 | -0.38% | 1,035,489 |
| Nov 27, 2025 | 78,400.00 | 79,700.00 | 78,000.00 | 78,300.00 | 77,627.77 | -0.89% | 646,356 |
| Nov 26, 2025 | 79,000.00 | 79,500.00 | 78,200.00 | 79,000.00 | 78,321.76 | 1.94% | 846,976 |
| Nov 25, 2025 | 77,500.00 | 79,000.00 | 77,100.00 | 77,500.00 | 76,834.63 | 1.57% | 956,374 |
| Nov 24, 2025 | 77,700.00 | 79,000.00 | 76,300.00 | 76,300.00 | 75,644.94 | -0.91% | 2,110,616 |
| Nov 21, 2025 | 75,600.00 | 77,000.00 | 75,100.00 | 77,000.00 | 76,338.93 | 0.39% | 913,178 |
| Nov 20, 2025 | 77,100.00 | 78,050.00 | 76,700.00 | 76,700.00 | 76,041.50 | - | 732,402 |
| Nov 19, 2025 | 77,200.00 | 78,000.00 | 76,000.00 | 76,700.00 | 76,041.50 | 0.39% | 1,062,065 |
| Nov 18, 2025 | 77,700.00 | 78,800.00 | 75,500.00 | 76,400.00 | 75,744.08 | -2.30% | 913,382 |
| Nov 17, 2025 | 79,000.00 | 79,600.00 | 77,700.00 | 78,200.00 | 77,528.62 | -1.76% | 1,009,477 |
| Nov 14, 2025 | 80,800.00 | 80,900.00 | 79,300.00 | 79,600.00 | 78,916.60 | -1.36% | 731,700 |
| Nov 13, 2025 | 81,500.00 | 83,900.00 | 80,000.00 | 80,700.00 | 80,007.16 | -0.86% | 1,660,698 |
| Nov 12, 2025 | 77,900.00 | 81,500.00 | 77,900.00 | 81,400.00 | 80,701.15 | 4.36% | 1,993,050 |
| Nov 11, 2025 | 77,500.00 | 79,800.00 | 77,500.00 | 78,000.00 | 77,330.34 | -1.02% | 1,551,727 |
| Nov 10, 2025 | 80,000.00 | 82,000.00 | 78,800.00 | 78,800.00 | 78,123.47 | 1.81% | 2,192,476 |
| Nov 7, 2025 | 80,700.00 | 81,000.00 | 77,000.00 | 77,400.00 | 76,735.49 | -2.27% | 1,769,624 |
| Nov 6, 2025 | 76,200.00 | 80,500.00 | 75,700.00 | 79,200.00 | 78,520.04 | 5.18% | 1,793,927 |
| Nov 5, 2025 | 78,500.00 | 78,500.00 | 74,300.00 | 75,300.00 | 74,653.52 | -1.44% | 1,329,671 |
| Nov 4, 2025 | 73,700.00 | 77,500.00 | 73,400.00 | 76,400.00 | 75,744.08 | 3.10% | 1,572,032 |
| Nov 3, 2025 | 72,600.00 | 74,200.00 | 72,500.00 | 74,100.00 | 73,463.82 | 1.09% | 871,014 |
| Oct 31, 2025 | 73,400.00 | 74,300.00 | 72,500.00 | 73,300.00 | 72,105.59 | - | 1,355,094 |
| Oct 30, 2025 | 72,600.00 | 75,600.00 | 72,500.00 | 73,300.00 | 72,105.59 | -1.48% | 1,580,004 |
| Oct 29, 2025 | 76,000.00 | 76,000.00 | 73,100.00 | 74,400.00 | 73,187.66 | 0.54% | 1,534,308 |
| Oct 28, 2025 | 73,700.00 | 74,800.00 | 73,200.00 | 74,000.00 | 72,794.18 | -0.67% | 1,112,879 |
| Oct 27, 2025 | 73,200.00 | 75,400.00 | 73,100.00 | 74,500.00 | 73,286.03 | 1.50% | 860,452 |
| Oct 24, 2025 | 73,600.00 | 74,300.00 | 73,400.00 | 73,400.00 | 72,203.96 | 0.14% | 854,727 |
| Oct 23, 2025 | 72,900.00 | 74,900.00 | 72,200.00 | 73,300.00 | 72,105.59 | -1.08% | 974,313 |
| Oct 22, 2025 | 73,600.00 | 74,300.00 | 72,600.00 | 74,100.00 | 72,892.55 | 0.27% | 879,014 |
| Oct 21, 2025 | 74,200.00 | 77,300.00 | 73,700.00 | 73,900.00 | 72,695.81 | -0.67% | 1,033,460 |
| Oct 20, 2025 | 74,100.00 | 75,000.00 | 72,100.00 | 74,400.00 | 73,187.66 | 1.78% | 1,280,106 |
| Oct 17, 2025 | 72,000.00 | 73,700.00 | 71,400.00 | 73,100.00 | 71,908.85 | 0.55% | 1,129,250 |
| Oct 16, 2025 | 71,200.00 | 72,700.00 | 71,100.00 | 72,700.00 | 71,515.36 | 2.25% | 1,244,136 |
| Oct 15, 2025 | 69,300.00 | 71,200.00 | 69,300.00 | 71,100.00 | 69,941.44 | 3.95% | 1,062,558 |
| Oct 14, 2025 | 69,600.00 | 70,100.00 | 68,100.00 | 68,400.00 | 67,285.43 | -2.84% | 1,277,396 |
| Oct 13, 2025 | 72,100.00 | 72,300.00 | 69,600.00 | 70,400.00 | 69,252.84 | -2.22% | 1,857,406 |
| Oct 10, 2025 | 71,400.00 | 72,800.00 | 70,700.00 | 72,000.00 | 70,826.77 | 0.84% | 2,295,623 |