Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.99	67.65	66.38	66.90	66.90	0.16%	190,628
Apr 27, 2026	67.14	67.42	66.42	66.79	66.79	0.62%	164,258
Apr 24, 2026	67.22	67.29	66.02	66.38	66.38	-0.52%	215,707
Apr 23, 2026	66.63	67.44	66.06	66.73	66.73	1.77%	428,727
Apr 22, 2026	67.05	67.05	65.09	65.57	65.57	-1.53%	494,533
Apr 21, 2026	68.37	68.43	66.25	66.59	66.59	-2.36%	178,567
Apr 20, 2026	68.41	68.81	68.05	68.20	68.20	-1.32%	131,132
Apr 17, 2026	68.00	69.85	67.99	69.11	69.11	2.66%	133,340
Apr 16, 2026	67.04	68.00	66.40	67.32	67.32	1.88%	236,804
Apr 15, 2026	68.22	68.31	65.40	66.08	66.08	-3.22%	630,291
Apr 14, 2026	67.96	68.39	67.59	68.28	68.28	0.54%	212,294
Apr 13, 2026	66.68	68.05	66.07	67.91	67.91	0.89%	259,059
Apr 10, 2026	67.31	67.67	66.77	67.31	67.31	1.01%	170,643
Apr 9, 2026	65.35	66.89	65.35	66.64	66.64	0.35%	153,528
Apr 8, 2026	66.20	66.82	64.91	66.41	66.41	6.17%	250,748
Apr 7, 2026	62.11	62.60	61.29	62.55	62.55	-0.33%	217,997
Apr 6, 2026	62.66	62.90	62.18	62.76	62.76	0.97%	160,138
Apr 2, 2026	60.59	62.66	60.59	62.16	62.16	-0.54%	164,330
Apr 1, 2026	62.48	63.11	62.11	62.50	62.50	1.92%	221,263
Mar 31, 2026	58.45	61.32	58.45	61.32	61.32	2.78%	398,656
Mar 30, 2026	60.35	60.55	59.50	59.66	59.66	-1.92%	234,127
Mar 27, 2026	61.21	62.07	60.55	60.83	60.83	-0.15%	273,232
Mar 26, 2026	61.46	62.07	60.90	60.92	60.92	-1.33%	434,448
Mar 25, 2026	62.03	62.37	61.57	61.74	61.74	0.90%	340,312
Mar 24, 2026	60.52	61.48	59.93	61.19	61.19	-1.54%	366,928
Mar 23, 2026	61.90	62.80	61.50	62.15	62.15	0.70%	310,452
Mar 20, 2026	62.73	63.54	61.21	61.72	61.72	-1.52%	533,178
Mar 19, 2026	60.51	63.13	60.51	62.67	62.67	3.04%	458,771
Mar 18, 2026	61.80	62.02	60.78	60.82	60.82	-0.62%	397,940
Mar 17, 2026	61.28	61.91	60.92	61.20	61.20	1.22%	220,837
Mar 16, 2026	60.14	60.90	59.72	60.46	60.46	2.84%	342,182
Mar 13, 2026	59.95	60.29	58.75	58.79	58.79	-0.74%	505,286
Mar 12, 2026	60.16	60.42	58.85	59.23	59.23	-2.36%	386,590
Mar 11, 2026	61.25	61.27	60.27	60.66	60.66	-0.46%	216,974
Mar 10, 2026	61.28	62.17	60.48	60.94	60.94	-1.02%	331,225
Mar 9, 2026	58.83	61.62	58.69	61.57	61.57	3.08%	337,123
Mar 6, 2026	59.72	60.32	58.55	59.73	59.73	-1.87%	471,953
Mar 5, 2026	62.39	62.39	59.70	60.87	60.87	-4.98%	893,857
Mar 4, 2026	63.25	64.43	62.29	64.06	64.06	0.45%	578,868
Mar 3, 2026	63.24	64.04	61.60	63.77	63.77	-2.64%	359,450
Mar 2, 2026	64.00	65.56	60.69	65.50	65.50	-1.96%	616,212
Feb 27, 2026	68.27	68.27	66.35	66.81	66.81	-3.93%	275,183
Feb 26, 2026	71.24	71.24	68.58	69.54	69.54	-1.79%	241,730
Feb 25, 2026	70.15	70.81	69.98	70.81	70.81	0.54%	258,581
Feb 24, 2026	69.43	70.62	69.30	70.43	70.43	0.73%	225,918
Feb 23, 2026	70.87	71.15	69.80	69.92	69.92	-2.51%	152,384
Feb 20, 2026	70.00	71.72	69.65	71.72	71.72	3.06%	234,375
Feb 19, 2026	69.80	69.87	69.18	69.59	69.59	-0.44%	213,824
Feb 18, 2026	69.66	70.15	69.11	69.90	69.90	0.95%	208,532
Feb 17, 2026	69.34	70.33	68.40	69.24	69.24	-0.84%	175,382
Feb 13, 2026	69.88	70.35	69.08	69.83	69.83	0.07%	441,372
Feb 12, 2026	72.61	73.40	69.44	69.78	69.78	2.24%	549,771
Feb 11, 2026	69.38	69.99	67.85	68.25	68.25	2.32%	381,205
Feb 10, 2026	66.68	67.52	66.44	66.70	66.70	3.17%	279,759
Feb 9, 2026	64.40	65.07	64.08	64.65	64.65	-0.78%	216,835
Feb 6, 2026	65.02	65.64	63.93	65.16	65.16	5.45%	270,963
Feb 5, 2026	60.46	62.07	60.46	61.79	61.79	2.05%	323,688
Feb 4, 2026	61.80	61.93	60.30	60.55	60.55	0.22%	265,626
Feb 3, 2026	61.26	61.73	60.02	60.42	60.42	3.19%	312,145
Feb 2, 2026	57.39	58.56	57.29	58.55	58.55	0.38%	190,520
Jan 30, 2026	58.62	59.03	57.91	58.33	58.33	-2.16%	151,575
Jan 29, 2026	59.35	59.83	58.50	59.62	59.62	1.21%	147,127
Jan 28, 2026	59.59	59.59	58.21	58.91	58.91	-3.01%	239,872
Jan 27, 2026	59.91	60.74	59.63	60.74	60.74	4.87%	233,144
Jan 26, 2026	58.18	58.40	57.43	57.92	57.92	-0.57%	179,911
Jan 23, 2026	57.23	58.44	56.86	58.25	58.25	2.05%	155,576
Jan 22, 2026	57.29	57.29	56.50	57.08	57.08	-0.37%	266,681
Jan 21, 2026	56.05	57.33	55.78	57.29	57.29	2.97%	453,554
Jan 20, 2026	54.87	55.66	54.60	55.64	55.64	3.32%	384,709
Jan 16, 2026	53.85	54.10	53.43	53.85	53.85	-0.46%	881,844
Jan 15, 2026	54.52	54.78	53.96	54.10	54.10	-1.08%	120,555
Jan 14, 2026	54.00	54.71	53.90	54.69	54.69	2.80%	126,389
Jan 13, 2026	53.41	53.59	53.03	53.20	53.20	-0.73%	112,831
Jan 12, 2026	53.71	53.79	53.27	53.59	53.59	-0.65%	125,445
Jan 9, 2026	53.47	54.00	53.37	53.94	53.94	1.56%	136,818
Jan 8, 2026	53.50	54.00	52.78	53.11	53.11	-2.05%	86,294
Jan 7, 2026	54.81	54.83	54.04	54.22	54.22	-2.20%	134,609
Jan 6, 2026	55.99	55.99	55.31	55.44	55.44	-0.40%	140,953
Jan 5, 2026	56.11	56.24	55.30	55.66	55.66	3.04%	382,369
Jan 2, 2026	53.87	54.02	53.37	54.02	54.02	0.73%	211,412
Dec 31, 2025	53.74	53.74	53.47	53.63	53.63	-0.37%	65,736
Dec 30, 2025	53.96	54.05	53.44	53.83	53.83	-0.88%	100,958
Dec 29, 2025	54.13	54.50	54.11	54.31	54.31	0.65%	120,325
Dec 26, 2025	54.14	54.93	53.52	53.96	53.96	-0.33%	127,201
Dec 24, 2025	53.60	54.26	53.32	54.14	54.14	2.97%	75,133
Dec 23, 2025	51.73	52.66	51.59	52.58	52.58	-1.57%	201,718
Dec 22, 2025	53.65	53.65	52.86	53.42	53.42	0.21%	112,020
Dec 19, 2025	52.68	53.45	52.68	53.31	53.31	1.56%	263,521
Dec 18, 2025	52.31	52.89	52.31	52.49	52.49	0.86%	164,862
Dec 17, 2025	52.14	52.37	51.74	52.04	52.04	-0.15%	137,977
Dec 16, 2025	51.88	52.38	51.88	52.12	52.12	-2.38%	224,003
Dec 15, 2025	53.14	53.49	52.98	53.39	53.39	0.58%	135,180
Dec 12, 2025	53.12	53.81	52.47	53.08	53.08	0.04%	256,155
Dec 11, 2025	52.95	53.27	52.90	53.06	53.06	-0.73%	171,757
Dec 10, 2025	53.04	53.48	52.82	53.45	53.45	-0.26%	156,155
Dec 9, 2025	53.44	53.89	52.95	53.59	53.59	0.39%	103,782
Dec 8, 2025	53.91	53.91	53.10	53.38	53.38	-1.60%	145,409
Dec 5, 2025	54.79	55.02	54.16	54.25	54.25	0.80%	123,080
Dec 4, 2025	53.80	54.09	53.61	53.82	53.82	-2.57%	145,255
Dec 3, 2025	55.17	55.36	54.50	55.24	55.24	-1.59%	185,909