Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44,050.00 | 47,800.00 | 43,950.00 | 46,750.00 | 43,016.93 | 3,657,539 |
| 2024-04-25 | 42,800.00 | 44,200.00 | 42,550.00 | 43,500.00 | 40,026.45 | 1,229,092 |
| 2024-04-24 | 44,550.00 | 45,200.00 | 43,200.00 | 43,300.00 | 39,842.42 | 1,697,154 |
| 2024-04-23 | 43,850.00 | 45,150.00 | 43,550.00 | 43,900.00 | 40,394.51 | 2,305,670 |
| 2024-04-22 | 43,050.00 | 44,650.00 | 43,050.00 | 44,300.00 | 40,762.56 | 2,377,699 |
| 2024-04-19 | 41,350.00 | 41,850.00 | 40,900.00 | 41,750.00 | 38,416.19 | 1,652,874 |
| 2024-04-18 | 40,900.00 | 42,400.00 | 40,600.00 | 41,900.00 | 38,554.21 | 1,838,520 |
| 2024-04-17 | 41,250.00 | 41,450.00 | 40,450.00 | 40,550.00 | 37,312.01 | 1,171,591 |
| 2024-04-16 | 41,950.00 | 42,050.00 | 40,700.00 | 41,050.00 | 37,772.08 | 1,445,005 |
| 2024-04-15 | 41,800.00 | 42,400.00 | 40,700.00 | 42,150.00 | 38,784.25 | 1,200,212 |
| 2024-04-12 | 42,650.00 | 43,100.00 | 41,300.00 | 41,850.00 | 38,508.20 | 2,560,050 |
| 2024-04-11 | 41,600.00 | 43,750.00 | 41,600.00 | 43,100.00 | 39,658.39 | 3,381,296 |
| 2024-04-09 | 44,550.00 | 44,800.00 | 43,400.00 | 43,600.00 | 40,118.46 | 1,385,474 |
| 2024-04-08 | 44,550.00 | 45,000.00 | 44,250.00 | 44,400.00 | 40,854.58 | 1,516,111 |
| 2024-04-05 | 43,900.00 | 44,750.00 | 43,900.00 | 44,100.00 | 40,578.54 | 1,379,480 |
| 2024-04-04 | 44,050.00 | 45,150.00 | 44,000.00 | 44,550.00 | 40,992.60 | 1,610,074 |
| 2024-04-03 | 44,900.00 | 45,100.00 | 43,300.00 | 43,500.00 | 40,026.45 | 2,844,036 |
| 2024-04-02 | 45,000.00 | 45,450.00 | 44,500.00 | 44,900.00 | 41,314.65 | 1,929,406 |
| 2024-04-01 | 46,300.00 | 46,500.00 | 45,350.00 | 45,550.00 | 41,912.75 | 1,127,773 |
| 2024-03-29 | 47,200.00 | 47,500.00 | 45,900.00 | 46,000.00 | 42,326.82 | 1,377,596 |
| 2024-03-28 | 47,250.00 | 47,600.00 | 47,050.00 | 47,200.00 | 43,430.99 | 2,311,059 |
| 2024-03-27 | 47,950.00 | 48,350.00 | 46,900.00 | 47,000.00 | 42,750.08 | 23,699,462 |
| 2024-03-26 | 49,900.00 | 51,400.00 | 49,650.00 | 49,750.00 | 45,251.42 | 1,569,695 |
| 2024-03-25 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 46,024.56 | 1,399,704 |
| 2024-03-22 | 50,300.00 | 51,000.00 | 49,900.00 | 50,600.00 | 46,024.56 | 1,595,917 |
| 2024-03-21 | 49,400.00 | 51,000.00 | 49,200.00 | 50,900.00 | 46,297.43 | 1,756,875 |
| 2024-03-20 | 48,600.00 | 49,850.00 | 48,600.00 | 48,800.00 | 44,387.32 | 1,218,353 |
| 2024-03-19 | 48,150.00 | 48,500.00 | 47,650.00 | 47,850.00 | 43,523.22 | 2,119,868 |
| 2024-03-18 | 49,550.00 | 49,700.00 | 47,350.00 | 48,950.00 | 44,523.76 | 2,344,805 |
| 2024-03-17 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 45,114.98 | 0 |
| 2024-03-15 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 45,114.98 | 4,184,819 |
| 2024-03-14 | 47,650.00 | 51,500.00 | 47,600.00 | 51,500.00 | 46,843.18 | 4,153,381 |
| 2024-03-13 | 45,500.00 | 47,600.00 | 45,450.00 | 47,600.00 | 43,295.83 | 3,301,027 |
| 2024-03-12 | 45,400.00 | 46,950.00 | 45,150.00 | 45,500.00 | 41,385.72 | 2,089,979 |
| 2024-03-11 | 45,250.00 | 46,150.00 | 45,000.00 | 45,700.00 | 41,567.64 | 1,828,210 |
| 2024-03-10 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 41,840.51 | 0 |
| 2024-03-08 | 45,800.00 | 46,450.00 | 45,150.00 | 46,000.00 | 41,840.51 | 3,311,443 |
| 2024-03-07 | 44,800.00 | 45,950.00 | 44,350.00 | 45,400.00 | 41,294.76 | 12,779,531 |
| 2024-03-06 | 44,150.00 | 45,650.00 | 44,150.00 | 45,600.00 | 41,476.68 | 2,459,149 |
| 2024-03-05 | 44,650.00 | 45,350.00 | 44,050.00 | 44,050.00 | 40,066.83 | 3,116,406 |
| 2024-03-04 | 44,750.00 | 44,750.00 | 43,100.00 | 44,200.00 | 40,203.27 | 3,749,034 |
| 2024-03-03 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 39,612.05 | 0 |
| 2024-02-29 | 42,500.00 | 43,800.00 | 42,200.00 | 43,550.00 | 39,612.05 | 3,407,564 |
| 2024-02-28 | 41,600.00 | 43,000.00 | 41,600.00 | 42,900.00 | 39,020.82 | 1,443,410 |
| 2024-02-27 | 41,150.00 | 42,600.00 | 40,850.00 | 42,000.00 | 38,202.20 | 2,181,272 |
| 2024-02-26 | 42,450.00 | 42,500.00 | 39,850.00 | 41,350.00 | 37,610.98 | 2,427,411 |
| 2024-02-25 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 39,384.65 | 0 |
| 2024-02-23 | 42,600.00 | 43,600.00 | 42,400.00 | 43,300.00 | 39,384.65 | 1,911,413 |
| 2024-02-22 | 42,900.00 | 42,950.00 | 41,550.00 | 42,600.00 | 38,747.95 | 1,831,382 |
| 2024-02-21 | 43,500.00 | 43,650.00 | 42,200.00 | 43,050.00 | 38,679.73 | 1,887,056 |
| 2024-02-20 | 45,100.00 | 45,150.00 | 42,550.00 | 43,250.00 | 38,859.43 | 2,202,279 |
| 2024-02-19 | 45,000.00 | 45,500.00 | 44,450.00 | 45,050.00 | 40,476.70 | 2,427,758 |
| 2024-02-18 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 39,982.53 | 0 |
| 2024-02-16 | 43,500.00 | 44,500.00 | 43,100.00 | 44,500.00 | 39,982.53 | 1,903,016 |
| 2024-02-15 | 44,200.00 | 44,500.00 | 42,900.00 | 43,150.00 | 38,769.58 | 1,718,579 |
| 2024-02-14 | 44,000.00 | 44,450.00 | 43,350.00 | 43,800.00 | 39,353.59 | 1,743,330 |
| 2024-02-13 | 44,550.00 | 45,750.00 | 44,100.00 | 44,500.00 | 39,982.53 | 3,719,401 |
| 2024-02-12 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 39,668.06 | 0 |
| 2024-02-08 | 42,450.00 | 44,350.00 | 42,250.00 | 44,150.00 | 39,668.06 | 4,172,976 |
| 2024-02-07 | 41,800.00 | 43,150.00 | 41,550.00 | 42,850.00 | 38,500.03 | 1,531,667 |
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.