Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 96,000.00 | 97,400.00 | 92,700.00 | 93,400.00 | 93,400.00 | 1,307,921 |
| 2026-10-15 | 94,100.00 | 95,000.00 | 92,400.00 | 94,200.00 | 94,200.00 | 1,363,659 |
| 2026-10-14 | 98,800.00 | 99,400.00 | 94,300.00 | 95,000.00 | 95,000.00 | 1,711,879 |
| 2026-10-13 | 100,000.00 | 100,000.00 | 96,800.00 | 99,700.00 | 99,700.00 | 1,282,741 |
| 2026-10-12 | 100,200.00 | 101,600.00 | 98,200.00 | 100,500.00 | 100,500.00 | 1,000,003 |
| 2026-10-08 | 102,900.00 | 103,100.00 | 99,500.00 | 99,500.00 | 99,500.00 | 1,230,949 |
| 2026-10-07 | 103,200.00 | 105,100.00 | 102,200.00 | 103,300.00 | 103,300.00 | 666,867 |
| 2026-10-06 | 105,000.00 | 105,600.00 | 102,900.00 | 103,600.00 | 103,600.00 | 753,194 |
| 2026-10-02 | 103,700.00 | 105,300.00 | 103,700.00 | 104,800.00 | 104,800.00 | 720,786 |
| 2026-10-01 | 103,500.00 | 106,300.00 | 103,200.00 | 103,800.00 | 103,800.00 | 1,126,915 |
| 2026-09-30 | 110,500.00 | 110,800.00 | 105,500.00 | 106,100.00 | 106,100.00 | 1,719,895 |
| 2026-09-29 | 110,000.00 | 110,800.00 | 109,200.00 | 110,500.00 | 110,500.00 | 719,429 |
| 2026-09-28 | 108,800.00 | 112,200.00 | 108,800.00 | 111,300.00 | 111,300.00 | 949,785 |
| 2026-09-23 | 112,800.00 | 113,300.00 | 109,100.00 | 109,300.00 | 109,300.00 | 895,919 |
| 2026-09-22 | 114,100.00 | 114,300.00 | 112,200.00 | 113,200.00 | 113,200.00 | 730,685 |
| 2026-09-21 | 111,100.00 | 114,000.00 | 110,000.00 | 113,100.00 | 113,100.00 | 1,009,788 |
| 2026-09-18 | 114,200.00 | 114,400.00 | 110,100.00 | 110,100.00 | 110,100.00 | 1,629,137 |
| 2026-09-17 | 112,500.00 | 114,300.00 | 111,100.00 | 113,300.00 | 113,300.00 | 835,752 |
| 2026-09-16 | 110,500.00 | 112,500.00 | 110,400.00 | 112,100.00 | 112,100.00 | 791,458 |
| 2026-09-15 | 112,900.00 | 113,800.00 | 111,600.00 | 112,200.00 | 112,200.00 | 878,720 |
| 2026-09-14 | 111,000.00 | 115,100.00 | 111,000.00 | 114,600.00 | 114,600.00 | 920,219 |
| 2026-09-11 | 110,700.00 | 113,200.00 | 108,900.00 | 112,900.00 | 112,900.00 | 1,026,137 |
| 2026-09-10 | 110,400.00 | 112,100.00 | 109,400.00 | 110,300.00 | 110,300.00 | 1,398,309 |
| 2026-09-09 | 112,600.00 | 113,000.00 | 109,900.00 | 110,600.00 | 110,600.00 | 958,127 |
| 2026-09-08 | 115,800.00 | 116,500.00 | 112,600.00 | 113,200.00 | 113,200.00 | 776,263 |
| 2026-09-07 | 114,300.00 | 114,700.00 | 111,400.00 | 113,900.00 | 113,900.00 | 757,871 |
| 2026-09-04 | 113,600.00 | 114,600.00 | 109,800.00 | 110,300.00 | 110,300.00 | 1,115,969 |
| 2026-09-03 | 113,000.00 | 115,900.00 | 110,600.00 | 114,500.00 | 114,500.00 | 1,489,724 |
| 2026-09-02 | 110,500.00 | 113,900.00 | 110,000.00 | 110,500.00 | 110,500.00 | 1,563,468 |
| 2026-09-01 | 108,000.00 | 112,000.00 | 108,000.00 | 111,100.00 | 111,100.00 | 1,856,782 |
| 2026-08-31 | 110,000.00 | 110,700.00 | 108,000.00 | 108,900.00 | 108,900.00 | 1,838,687 |
| 2026-08-28 | 107,800.00 | 110,000.00 | 107,300.00 | 109,700.00 | 109,700.00 | 728,791 |
| 2026-08-27 | 109,900.00 | 110,500.00 | 107,400.00 | 108,800.00 | 108,800.00 | 952,292 |
| 2026-08-26 | 106,200.00 | 108,700.00 | 105,200.00 | 107,400.00 | 107,400.00 | 792,291 |
| 2026-08-25 | 104,100.00 | 107,800.00 | 102,800.00 | 106,500.00 | 106,500.00 | 904,902 |
| 2026-08-24 | 104,100.00 | 104,200.00 | 101,800.00 | 103,300.00 | 103,300.00 | 710,450 |
| 2026-08-21 | 102,000.00 | 104,700.00 | 101,000.00 | 104,100.00 | 104,100.00 | 1,345,887 |
| 2026-08-20 | 104,400.00 | 105,200.00 | 101,100.00 | 101,100.00 | 101,100.00 | 1,252,468 |
| 2026-08-19 | 105,000.00 | 105,500.00 | 102,100.00 | 105,000.00 | 105,000.00 | 1,122,893 |
| 2026-08-18 | 106,400.00 | 106,700.00 | 104,500.00 | 106,500.00 | 106,500.00 | 849,436 |
| 2026-08-14 | 106,000.00 | 108,000.00 | 105,200.00 | 107,400.00 | 107,400.00 | 692,324 |
| 2026-08-13 | 105,300.00 | 108,300.00 | 104,600.00 | 106,600.00 | 106,600.00 | 1,362,582 |
| 2026-08-12 | 105,500.00 | 107,900.00 | 103,700.00 | 103,800.00 | 103,800.00 | 1,209,125 |
| 2026-08-11 | 106,600.00 | 106,700.00 | 104,300.00 | 104,500.00 | 104,500.00 | 858,508 |
| 2026-08-10 | 108,200.00 | 108,900.00 | 104,100.00 | 106,400.00 | 106,400.00 | 1,143,341 |
| 2026-08-07 | 107,600.00 | 110,300.00 | 105,600.00 | 110,000.00 | 110,000.00 | 1,389,243 |
| 2026-08-06 | 107,900.00 | 107,900.00 | 104,700.00 | 107,400.00 | 107,400.00 | 1,006,945 |
| 2026-08-05 | 102,700.00 | 106,700.00 | 102,600.00 | 103,600.00 | 103,600.00 | 850,493 |
| 2026-08-04 | 100,800.00 | 102,900.00 | 100,300.00 | 102,300.00 | 102,300.00 | 763,199 |
| 2026-08-03 | 99,700.00 | 103,200.00 | 99,000.00 | 102,700.00 | 102,700.00 | 991,006 |
| 2026-07-31 | 100,900.00 | 101,800.00 | 97,500.00 | 100,700.00 | 100,700.00 | 1,722,435 |
| 2026-07-30 | 98,300.00 | 104,800.00 | 96,700.00 | 100,800.00 | 100,800.00 | 1,471,543 |
| 2026-07-29 | 100,300.00 | 103,600.00 | 95,700.00 | 98,300.00 | 98,300.00 | 1,382,227 |
| 2026-07-28 | 102,500.00 | 105,400.00 | 99,700.00 | 100,900.00 | 100,160.00 | 1,253,310 |
| 2026-07-27 | 104,800.00 | 105,700.00 | 102,400.00 | 105,000.00 | 104,229.93 | 694,952 |
| 2026-07-24 | 102,900.00 | 107,900.00 | 101,900.00 | 104,400.00 | 103,634.33 | 1,087,479 |
| 2026-07-23 | 104,000.00 | 105,400.00 | 102,700.00 | 103,800.00 | 103,038.73 | 1,083,249 |
| 2026-07-22 | 105,500.00 | 107,200.00 | 103,600.00 | 104,500.00 | 103,733.60 | 1,108,336 |
| 2026-07-21 | 97,400.00 | 105,500.00 | 97,300.00 | 104,700.00 | 103,932.13 | 1,095,045 |
| 2026-07-20 | 104,500.00 | 105,800.00 | 100,000.00 | 101,800.00 | 101,053.40 | 1,377,804 |
Page 1 of 22 · 1,302 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 740.0000 KRW |
| 2026-04-29 | 740.0000 KRW |
| 2026-02-19 | 880.0000 KRW |
| 2025-11-03 | 570.0000 KRW |
| 2025-07-31 | 570.0000 KRW |
| 2025-04-30 | 570.0000 KRW |
| 2025-02-20 | 540.0000 KRW |
| 2024-09-27 | 540.0000 KRW |
| 2024-06-27 | 540.0000 KRW |
| 2024-03-28 | 540.0000 KRW |
| 2024-02-22 | 525.0000 KRW |
| 2023-12-27 | 525.0000 KRW |
| 2023-09-26 | 525.0000 KRW |
| 2023-06-29 | 525.0000 KRW |
| 2023-03-30 | 525.0000 KRW |
| 2022-12-28 | 865.0000 KRW |
| 2022-09-29 | 400.0000 KRW |
| 2022-06-29 | 400.0000 KRW |
| 2022-03-30 | 400.0000 KRW |
| 2021-12-29 | 1,400.0000 KRW |
| 2021-09-29 | 260.0000 KRW |
| 2021-06-29 | 300.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 1,850.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.