Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 54,500.00 | 55,700.00 | 54,000.00 | 54,500.00 | 50,722.90 | 1,514,707 |
| 2024-07-24 | 54,700.00 | 55,900.00 | 54,400.00 | 54,800.00 | 51,002.11 | 1,727,556 |
| 2024-07-23 | 55,100.00 | 56,000.00 | 55,000.00 | 55,100.00 | 51,281.32 | 1,574,201 |
| 2024-07-22 | 53,600.00 | 55,500.00 | 53,300.00 | 55,000.00 | 51,188.25 | 1,883,148 |
| 2024-07-19 | 53,300.00 | 53,700.00 | 52,200.00 | 53,400.00 | 49,699.14 | 1,566,852 |
| 2024-07-18 | 52,500.00 | 54,300.00 | 52,400.00 | 54,300.00 | 50,536.76 | 1,772,040 |
| 2024-07-17 | 52,600.00 | 54,000.00 | 51,800.00 | 53,800.00 | 50,071.41 | 1,609,621 |
| 2024-07-16 | 52,200.00 | 53,300.00 | 51,800.00 | 52,600.00 | 48,954.58 | 1,030,734 |
| 2024-07-15 | 52,600.00 | 52,700.00 | 51,500.00 | 51,800.00 | 48,210.02 | 955,712 |
| 2024-07-12 | 52,100.00 | 52,900.00 | 51,500.00 | 52,400.00 | 48,768.44 | 895,581 |
| 2024-07-11 | 51,600.00 | 52,500.00 | 51,500.00 | 52,000.00 | 48,396.16 | 1,504,253 |
| 2024-07-10 | 51,000.00 | 51,400.00 | 50,600.00 | 51,000.00 | 47,465.47 | 988,357 |
| 2024-07-09 | 51,500.00 | 52,200.00 | 50,100.00 | 51,500.00 | 47,930.81 | 1,254,471 |
| 2024-07-08 | 53,000.00 | 54,000.00 | 51,800.00 | 52,000.00 | 48,396.16 | 1,034,352 |
| 2024-07-05 | 53,400.00 | 54,200.00 | 52,900.00 | 53,500.00 | 49,792.20 | 1,785,928 |
| 2024-07-04 | 51,100.00 | 53,200.00 | 50,800.00 | 52,500.00 | 48,861.51 | 1,628,825 |
| 2024-07-03 | 49,600.00 | 52,500.00 | 49,350.00 | 51,100.00 | 47,558.54 | 3,366,585 |
| 2024-07-02 | 47,500.00 | 50,500.00 | 47,500.00 | 49,500.00 | 46,069.42 | 2,635,828 |
| 2024-07-01 | 47,650.00 | 48,150.00 | 47,500.00 | 47,850.00 | 44,533.78 | 841,977 |
| 2024-06-28 | 47,950.00 | 48,600.00 | 47,200.00 | 48,150.00 | 44,812.98 | 1,207,957 |
| 2024-06-27 | 46,900.00 | 47,200.00 | 46,200.00 | 47,150.00 | 43,882.29 | 948,915 |
| 2024-06-26 | 46,850.00 | 47,950.00 | 46,450.00 | 47,650.00 | 43,845.06 | 1,027,364 |
| 2024-06-25 | 48,450.00 | 48,450.00 | 47,350.00 | 47,450.00 | 43,661.03 | 839,962 |
| 2024-06-24 | 47,200.00 | 48,000.00 | 47,200.00 | 48,000.00 | 44,167.11 | 728,944 |
| 2024-06-21 | 48,000.00 | 48,200.00 | 47,400.00 | 47,600.00 | 43,799.05 | 1,059,661 |
| 2024-06-20 | 46,350.00 | 47,800.00 | 46,350.00 | 47,650.00 | 43,845.06 | 871,052 |
| 2024-06-19 | 46,200.00 | 46,400.00 | 45,700.00 | 46,350.00 | 42,648.87 | 843,205 |
| 2024-06-18 | 46,500.00 | 46,750.00 | 45,650.00 | 45,700.00 | 42,050.77 | 740,437 |
| 2024-06-17 | 46,500.00 | 46,900.00 | 45,800.00 | 46,200.00 | 42,510.85 | 878,203 |
| 2024-06-14 | 46,750.00 | 47,650.00 | 46,650.00 | 46,950.00 | 43,200.96 | 1,584,339 |
| 2024-06-13 | 47,750.00 | 48,450.00 | 46,950.00 | 46,950.00 | 43,200.96 | 1,772,266 |
| 2024-06-12 | 45,950.00 | 47,800.00 | 45,500.00 | 47,800.00 | 43,983.08 | 1,580,910 |
| 2024-06-11 | 46,500.00 | 47,000.00 | 46,200.00 | 46,200.00 | 42,510.85 | 956,400 |
| 2024-06-10 | 46,600.00 | 47,300.00 | 45,900.00 | 46,200.00 | 42,510.85 | 872,301 |
| 2024-06-07 | 46,900.00 | 48,200.00 | 46,250.00 | 47,100.00 | 43,338.98 | 1,914,676 |
| 2024-06-05 | 45,500.00 | 45,900.00 | 44,350.00 | 45,550.00 | 41,912.75 | 1,212,947 |
| 2024-06-04 | 46,550.00 | 47,100.00 | 45,300.00 | 45,400.00 | 41,774.73 | 1,266,371 |
| 2024-06-03 | 48,100.00 | 48,250.00 | 46,950.00 | 47,000.00 | 43,246.96 | 784,501 |
| 2024-05-31 | 46,450.00 | 48,350.00 | 46,350.00 | 47,150.00 | 43,384.99 | 2,926,485 |
| 2024-05-30 | 45,900.00 | 47,200.00 | 45,900.00 | 46,000.00 | 42,326.82 | 1,196,258 |
| 2024-05-29 | 46,000.00 | 47,000.00 | 45,750.00 | 46,300.00 | 42,602.86 | 1,116,005 |
| 2024-05-28 | 46,550.00 | 46,900.00 | 46,300.00 | 46,550.00 | 42,832.90 | 787,954 |
| 2024-05-27 | 47,300.00 | 48,050.00 | 46,800.00 | 47,000.00 | 43,246.96 | 763,379 |
| 2024-05-24 | 46,850.00 | 47,850.00 | 46,450.00 | 47,400.00 | 43,615.02 | 1,046,047 |
| 2024-05-23 | 47,000.00 | 48,000.00 | 46,800.00 | 47,550.00 | 43,753.05 | 1,203,687 |
| 2024-05-22 | 49,100.00 | 49,100.00 | 47,750.00 | 47,850.00 | 44,029.09 | 942,514 |
| 2024-05-21 | 48,500.00 | 49,400.00 | 48,300.00 | 48,900.00 | 44,995.25 | 944,210 |
| 2024-05-20 | 48,500.00 | 50,200.00 | 48,300.00 | 49,000.00 | 45,087.26 | 1,394,788 |
| 2024-05-17 | 47,700.00 | 48,200.00 | 47,600.00 | 47,700.00 | 43,891.07 | 985,756 |
| 2024-05-16 | 48,000.00 | 49,200.00 | 47,750.00 | 48,150.00 | 44,305.14 | 2,673,336 |
| 2024-05-14 | 48,300.00 | 48,350.00 | 47,350.00 | 47,500.00 | 43,707.04 | 1,049,266 |
| 2024-05-13 | 47,800.00 | 49,300.00 | 47,600.00 | 47,750.00 | 43,937.08 | 1,281,335 |
| 2024-05-10 | 47,200.00 | 48,350.00 | 47,000.00 | 47,750.00 | 43,937.08 | 1,308,651 |
| 2024-05-09 | 46,850.00 | 47,550.00 | 46,350.00 | 46,500.00 | 42,786.89 | 1,320,150 |
| 2024-05-08 | 46,500.00 | 47,750.00 | 46,450.00 | 47,300.00 | 43,523.01 | 1,592,494 |
| 2024-05-07 | 46,950.00 | 47,400.00 | 45,350.00 | 46,250.00 | 42,556.85 | 1,833,197 |
| 2024-05-03 | 46,400.00 | 47,050.00 | 45,950.00 | 46,450.00 | 42,740.88 | 827,456 |
| 2024-05-02 | 45,800.00 | 46,600.00 | 45,200.00 | 45,800.00 | 42,142.79 | 1,685,667 |
| 2024-04-30 | 47,200.00 | 47,550.00 | 46,150.00 | 46,650.00 | 42,924.91 | 2,276,490 |
| 2024-04-29 | 46,850.00 | 47,350.00 | 46,150.00 | 46,850.00 | 43,108.94 | 1,873,235 |
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.