Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea
· Delayed Price · Currency is KRW 99,700
-200 (-0.20%)
Last updated: Apr 29, 2026, 12:19 PM KST
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100,000.00 | 100,200.00 | 99,100.00 | 99,900.00 | 99,157.03 | 0.20% | 926,966 |
| Apr 27, 2026 | 101,300.00 | 101,300.00 | 99,200.00 | 99,700.00 | 98,958.51 | -0.30% | 1,224,148 |
| Apr 24, 2026 | 100,000.00 | 101,200.00 | 99,100.00 | 100,000.00 | 99,256.28 | 0.10% | 1,046,117 |
| Apr 23, 2026 | 98,700.00 | 100,000.00 | 97,000.00 | 99,900.00 | 99,157.03 | 1.32% | 1,173,646 |
| Apr 22, 2026 | 99,300.00 | 99,400.00 | 97,700.00 | 98,600.00 | 97,866.69 | -1.20% | 1,085,847 |
| Apr 21, 2026 | 100,000.00 | 100,500.00 | 99,200.00 | 99,800.00 | 99,057.77 | -0.20% | 574,865 |
| Apr 20, 2026 | 100,900.00 | 101,400.00 | 99,600.00 | 100,000.00 | 99,256.28 | 0.40% | 648,379 |
| Apr 17, 2026 | 99,600.00 | 100,600.00 | 99,400.00 | 99,600.00 | 98,859.26 | -0.30% | 665,036 |
| Apr 16, 2026 | 101,200.00 | 101,200.00 | 99,500.00 | 99,900.00 | 99,157.03 | 0.10% | 1,011,060 |
| Apr 15, 2026 | 100,000.00 | 100,900.00 | 99,200.00 | 99,800.00 | 99,057.77 | 1.53% | 1,147,263 |
| Apr 14, 2026 | 98,700.00 | 100,000.00 | 98,300.00 | 98,300.00 | 97,568.92 | - | 920,893 |
| Apr 13, 2026 | 96,900.00 | 98,900.00 | 96,300.00 | 98,300.00 | 97,568.92 | -0.41% | 634,338 |
| Apr 10, 2026 | 97,000.00 | 99,800.00 | 97,000.00 | 98,700.00 | 97,965.95 | 2.17% | 630,191 |
| Apr 9, 2026 | 97,200.00 | 98,900.00 | 96,400.00 | 96,600.00 | 95,881.57 | -0.10% | 1,334,538 |
| Apr 8, 2026 | 96,300.00 | 98,400.00 | 95,600.00 | 96,700.00 | 95,980.82 | 5.80% | 1,289,184 |
| Apr 7, 2026 | 91,800.00 | 94,500.00 | 91,300.00 | 91,400.00 | 90,720.24 | -1.61% | 890,817 |
| Apr 6, 2026 | 92,200.00 | 94,400.00 | 91,800.00 | 92,900.00 | 92,209.09 | 1.20% | 674,005 |
| Apr 3, 2026 | 93,500.00 | 94,800.00 | 91,500.00 | 91,800.00 | 91,117.27 | 0.11% | 558,564 |
| Apr 2, 2026 | 95,000.00 | 97,300.00 | 90,800.00 | 91,700.00 | 91,018.01 | -1.71% | 1,038,396 |
| Apr 1, 2026 | 93,900.00 | 94,200.00 | 91,000.00 | 93,300.00 | 92,606.11 | 6.39% | 1,323,951 |
| Mar 31, 2026 | 89,000.00 | 89,600.00 | 87,300.00 | 87,700.00 | 87,047.76 | -3.09% | 1,790,364 |
| Mar 30, 2026 | 88,400.00 | 91,300.00 | 87,800.00 | 90,500.00 | 89,826.93 | -3.21% | 1,084,400 |
| Mar 27, 2026 | 93,400.00 | 93,900.00 | 90,000.00 | 93,500.00 | 92,804.62 | 0.11% | 1,363,436 |
| Mar 26, 2026 | 93,100.00 | 94,600.00 | 92,200.00 | 93,400.00 | 92,705.37 | 1.41% | 1,111,630 |
| Mar 25, 2026 | 92,500.00 | 94,000.00 | 91,800.00 | 92,100.00 | 91,415.04 | 2.33% | 1,255,340 |
| Mar 24, 2026 | 91,600.00 | 93,600.00 | 88,200.00 | 90,000.00 | 89,330.65 | 0.11% | 1,633,427 |
| Mar 23, 2026 | 94,000.00 | 94,600.00 | 89,300.00 | 89,900.00 | 89,231.40 | -8.17% | 2,083,701 |
| Mar 20, 2026 | 95,900.00 | 98,800.00 | 95,800.00 | 97,900.00 | 97,171.90 | 1.45% | 3,167,172 |
| Mar 19, 2026 | 93,000.00 | 96,700.00 | 92,200.00 | 96,500.00 | 95,782.31 | 1.58% | 1,262,052 |
| Mar 18, 2026 | 93,800.00 | 95,500.00 | 92,100.00 | 95,000.00 | 94,293.47 | 4.17% | 2,543,008 |
| Mar 17, 2026 | 91,200.00 | 93,300.00 | 90,300.00 | 91,200.00 | 90,521.73 | 1.33% | 1,304,315 |
| Mar 16, 2026 | 89,900.00 | 91,200.00 | 88,900.00 | 90,000.00 | 89,330.65 | -0.88% | 1,067,616 |
| Mar 13, 2026 | 87,300.00 | 92,700.00 | 87,300.00 | 90,800.00 | 90,124.70 | -1.20% | 2,446,601 |
| Mar 12, 2026 | 91,100.00 | 92,500.00 | 89,900.00 | 91,900.00 | 91,216.52 | 0.88% | 1,757,642 |
| Mar 11, 2026 | 90,900.00 | 94,200.00 | 90,300.00 | 91,100.00 | 90,422.47 | 2.13% | 2,055,895 |
| Mar 10, 2026 | 90,800.00 | 92,700.00 | 88,000.00 | 89,200.00 | 88,536.60 | 0.79% | 1,967,408 |
| Mar 9, 2026 | 85,700.00 | 89,700.00 | 83,700.00 | 88,500.00 | 87,841.81 | -3.59% | 1,991,947 |
| Mar 6, 2026 | 89,000.00 | 91,800.00 | 89,000.00 | 91,800.00 | 91,117.27 | -1.18% | 2,033,531 |
| Mar 5, 2026 | 95,000.00 | 96,200.00 | 92,100.00 | 92,900.00 | 92,209.09 | 4.62% | 2,972,109 |
| Mar 4, 2026 | 94,500.00 | 94,600.00 | 85,000.00 | 88,800.00 | 88,139.58 | -8.17% | 3,419,674 |
| Mar 3, 2026 | 95,900.00 | 98,300.00 | 95,200.00 | 96,700.00 | 95,980.82 | -0.21% | 2,289,926 |
| Feb 27, 2026 | 99,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,179.34 | -3.00% | 3,007,690 |
| Feb 26, 2026 | 99,500.00 | 100,400.00 | 98,300.00 | 99,900.00 | 99,157.03 | 0.40% | 2,054,336 |
| Feb 25, 2026 | 100,300.00 | 100,800.00 | 98,500.00 | 99,500.00 | 98,760.00 | -1.39% | 1,873,831 |
| Feb 24, 2026 | 103,800.00 | 103,800.00 | 97,900.00 | 100,900.00 | 100,149.59 | -0.88% | 1,893,566 |
| Feb 23, 2026 | 102,900.00 | 102,900.00 | 100,900.00 | 101,800.00 | 101,042.89 | -0.20% | 1,403,896 |
| Feb 20, 2026 | 101,000.00 | 102,600.00 | 100,200.00 | 102,000.00 | 101,241.41 | 1.69% | 1,540,884 |
| Feb 19, 2026 | 102,500.00 | 103,400.00 | 99,500.00 | 100,300.00 | 99,554.05 | -2.15% | 2,354,745 |
| Feb 13, 2026 | 105,200.00 | 106,200.00 | 102,400.00 | 102,500.00 | 100,864.23 | -3.30% | 3,014,041 |
| Feb 12, 2026 | 105,600.00 | 107,200.00 | 101,100.00 | 106,000.00 | 104,308.38 | 5.05% | 2,276,252 |
| Feb 11, 2026 | 97,800.00 | 101,000.00 | 97,800.00 | 100,900.00 | 99,289.77 | 3.06% | 1,648,821 |
| Feb 10, 2026 | 95,700.00 | 99,000.00 | 94,800.00 | 97,900.00 | 96,337.64 | 4.82% | 1,501,360 |
| Feb 9, 2026 | 96,000.00 | 97,000.00 | 93,000.00 | 93,400.00 | 91,909.46 | -0.21% | 1,997,017 |
| Feb 6, 2026 | 90,100.00 | 93,600.00 | 87,800.00 | 93,600.00 | 92,106.27 | 2.97% | 2,556,081 |
| Feb 5, 2026 | 90,300.00 | 91,700.00 | 88,600.00 | 90,900.00 | 89,449.35 | 0.66% | 1,254,944 |
| Feb 4, 2026 | 92,000.00 | 92,500.00 | 87,000.00 | 90,300.00 | 88,858.93 | 2.61% | 1,845,534 |
| Feb 3, 2026 | 85,500.00 | 88,000.00 | 85,000.00 | 88,000.00 | 86,595.63 | 6.67% | 1,479,759 |
| Feb 2, 2026 | 85,000.00 | 88,000.00 | 82,000.00 | 82,500.00 | 81,183.41 | -2.14% | 1,592,537 |
| Jan 30, 2026 | 84,800.00 | 86,400.00 | 83,800.00 | 84,300.00 | 82,954.68 | -0.94% | 1,651,120 |
| Jan 29, 2026 | 85,800.00 | 85,800.00 | 83,400.00 | 85,100.00 | 83,741.91 | 1.55% | 1,386,473 |
| Jan 28, 2026 | 84,900.00 | 87,000.00 | 83,600.00 | 83,800.00 | 82,462.66 | -2.67% | 1,383,211 |
| Jan 27, 2026 | 82,700.00 | 86,500.00 | 82,500.00 | 86,100.00 | 84,725.96 | 4.49% | 1,650,498 |
| Jan 26, 2026 | 83,900.00 | 84,500.00 | 82,400.00 | 82,400.00 | 81,085.00 | -1.79% | 1,238,425 |
| Jan 23, 2026 | 83,000.00 | 83,900.00 | 81,800.00 | 83,900.00 | 82,561.07 | 1.21% | 1,652,599 |
| Jan 22, 2026 | 81,700.00 | 83,500.00 | 81,000.00 | 82,900.00 | 81,577.02 | 2.09% | 1,661,244 |
| Jan 21, 2026 | 82,300.00 | 82,300.00 | 80,000.00 | 81,200.00 | 79,904.15 | -0.85% | 1,201,441 |
| Jan 20, 2026 | 78,900.00 | 82,400.00 | 78,800.00 | 81,900.00 | 80,592.98 | 2.76% | 1,709,340 |
| Jan 19, 2026 | 78,700.00 | 80,400.00 | 78,000.00 | 79,700.00 | 78,428.09 | 0.63% | 970,849 |
| Jan 16, 2026 | 79,600.00 | 79,800.00 | 78,700.00 | 79,200.00 | 77,936.07 | -0.25% | 1,049,256 |
| Jan 15, 2026 | 80,000.00 | 80,800.00 | 78,600.00 | 79,400.00 | 78,132.88 | -0.63% | 1,160,986 |
| Jan 14, 2026 | 78,400.00 | 80,000.00 | 78,100.00 | 79,900.00 | 78,624.90 | 1.91% | 1,006,405 |
| Jan 13, 2026 | 78,100.00 | 78,500.00 | 76,700.00 | 78,400.00 | 77,148.84 | 0.26% | 1,153,880 |
| Jan 12, 2026 | 78,500.00 | 78,600.00 | 77,200.00 | 78,200.00 | 76,952.03 | 0.51% | 1,099,821 |
| Jan 9, 2026 | 78,000.00 | 78,800.00 | 77,500.00 | 77,800.00 | 76,558.41 | 0.39% | 1,054,964 |
| Jan 8, 2026 | 78,900.00 | 78,900.00 | 76,900.00 | 77,500.00 | 76,263.20 | -1.90% | 1,076,940 |
| Jan 7, 2026 | 79,200.00 | 80,200.00 | 78,000.00 | 79,000.00 | 77,739.26 | -1.86% | 1,137,444 |
| Jan 6, 2026 | 79,600.00 | 80,900.00 | 79,200.00 | 80,500.00 | 79,215.32 | 1.77% | 1,225,397 |
| Jan 5, 2026 | 77,000.00 | 79,300.00 | 76,600.00 | 79,100.00 | 77,837.67 | 3.26% | 1,031,715 |
| Jan 2, 2026 | 76,600.00 | 77,100.00 | 76,000.00 | 76,600.00 | 75,377.56 | -0.39% | 640,114 |
| Dec 30, 2025 | 76,900.00 | 77,300.00 | 76,500.00 | 76,900.00 | 75,672.78 | -1.28% | 556,030 |
| Dec 29, 2025 | 75,600.00 | 77,900.00 | 74,600.00 | 77,900.00 | 76,656.82 | 1.43% | 673,510 |
| Dec 26, 2025 | 77,400.00 | 77,400.00 | 76,200.00 | 76,800.00 | 75,574.37 | -1.29% | 446,463 |
| Dec 24, 2025 | 77,100.00 | 78,100.00 | 77,100.00 | 77,800.00 | 76,558.41 | 1.70% | 667,157 |
| Dec 23, 2025 | 78,200.00 | 78,500.00 | 75,900.00 | 76,500.00 | 75,279.16 | -2.67% | 712,754 |
| Dec 22, 2025 | 78,800.00 | 78,900.00 | 77,800.00 | 78,600.00 | 77,345.65 | 1.68% | 746,752 |
| Dec 19, 2025 | 77,000.00 | 77,900.00 | 76,500.00 | 77,300.00 | 76,066.39 | 1.44% | 1,703,877 |
| Dec 18, 2025 | 76,700.00 | 76,900.00 | 75,500.00 | 76,200.00 | 74,983.95 | -0.26% | 824,462 |
| Dec 17, 2025 | 76,600.00 | 77,200.00 | 75,900.00 | 76,400.00 | 75,180.76 | 0.79% | 1,054,815 |
| Dec 16, 2025 | 77,300.00 | 77,650.00 | 75,200.00 | 75,800.00 | 74,590.33 | -1.81% | 1,842,576 |
| Dec 15, 2025 | 77,700.00 | 78,200.00 | 76,900.00 | 77,200.00 | 75,967.99 | -0.64% | 822,037 |
| Dec 12, 2025 | 78,200.00 | 78,500.00 | 77,500.00 | 77,700.00 | 76,460.01 | 0.78% | 892,297 |
| Dec 11, 2025 | 78,000.00 | 78,400.00 | 77,100.00 | 77,100.00 | 75,869.58 | -0.26% | 1,439,842 |
| Dec 10, 2025 | 78,600.00 | 78,700.00 | 76,800.00 | 77,300.00 | 76,066.39 | -1.40% | 845,794 |
| Dec 9, 2025 | 78,800.00 | 78,800.00 | 77,500.00 | 78,400.00 | 77,148.84 | 0.51% | 760,299 |
| Dec 8, 2025 | 80,000.00 | 80,000.00 | 77,300.00 | 78,000.00 | 76,755.22 | -2.74% | 1,049,583 |
| Dec 5, 2025 | 79,200.00 | 80,400.00 | 78,800.00 | 80,200.00 | 78,920.11 | 1.91% | 742,348 |
| Dec 4, 2025 | 79,300.00 | 79,800.00 | 78,500.00 | 78,700.00 | 77,444.05 | -1.50% | 1,088,335 |
| Dec 3, 2025 | 81,100.00 | 81,400.00 | 79,700.00 | 79,900.00 | 78,624.90 | -1.84% | 1,198,843 |
| Dec 2, 2025 | 79,700.00 | 82,300.00 | 79,300.00 | 81,400.00 | 80,100.96 | 2.13% | 2,024,541 |
| Dec 1, 2025 | 78,800.00 | 79,800.00 | 78,000.00 | 79,700.00 | 78,428.09 | 2.18% | 1,074,044 |