Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 42,550.00 | 43,300.00 | 41,850.00 | 42,150.00 | 37,871.10 | 1,953,833 |
| 2024-02-05 | 44,400.00 | 44,400.00 | 41,100.00 | 42,700.00 | 38,365.26 | 10,298,785 |
| 2024-02-04 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 40,701.32 | 0 |
| 2024-02-02 | 43,350.00 | 45,450.00 | 41,500.00 | 45,300.00 | 40,701.32 | 5,600,729 |
| 2024-02-01 | 41,150.00 | 42,500.00 | 41,000.00 | 42,500.00 | 38,185.56 | 5,403,853 |
| 2024-01-31 | 39,500.00 | 40,950.00 | 39,400.00 | 40,850.00 | 36,703.07 | 1,681,181 |
| 2024-01-30 | 40,250.00 | 40,600.00 | 39,900.00 | 39,950.00 | 35,894.43 | 1,366,062 |
| 2024-01-29 | 39,900.00 | 41,000.00 | 39,550.00 | 40,500.00 | 36,388.60 | 1,670,283 |
| 2024-01-26 | 39,300.00 | 40,050.00 | 39,300.00 | 39,800.00 | 35,759.66 | 1,209,949 |
| 2024-01-25 | 39,700.00 | 39,900.00 | 39,450.00 | 39,650.00 | 35,624.89 | 6,962,512 |
| 2024-01-24 | 38,900.00 | 40,450.00 | 38,750.00 | 40,050.00 | 35,984.28 | 2,481,575 |
| 2024-01-23 | 38,000.00 | 39,000.00 | 37,600.00 | 39,000.00 | 35,040.87 | 1,624,286 |
| 2024-01-22 | 37,050.00 | 37,350.00 | 36,800.00 | 37,150.00 | 33,378.68 | 538,586 |
| 2024-01-19 | 36,650.00 | 37,100.00 | 36,400.00 | 36,800.00 | 33,064.21 | 752,717 |
| 2024-01-18 | 36,550.00 | 36,600.00 | 36,100.00 | 36,350.00 | 32,659.89 | 673,440 |
| 2024-01-17 | 37,200.00 | 37,600.00 | 36,550.00 | 36,550.00 | 32,839.59 | 817,498 |
| 2024-01-16 | 36,800.00 | 37,100.00 | 36,550.00 | 36,850.00 | 33,109.13 | 443,148 |
| 2024-01-15 | 36,850.00 | 37,300.00 | 36,750.00 | 37,200.00 | 33,423.60 | 66,787 |
| 2024-01-14 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 32,929.43 | 0 |
| 2024-01-12 | 37,200.00 | 37,250.00 | 36,550.00 | 36,650.00 | 32,929.43 | 527,547 |
| 2024-01-11 | 37,200.00 | 37,850.00 | 36,850.00 | 37,200.00 | 33,423.60 | 955,636 |
| 2024-01-10 | 37,200.00 | 37,550.00 | 36,700.00 | 36,750.00 | 33,019.28 | 385,732 |
| 2024-01-09 | 37,450.00 | 37,500.00 | 36,800.00 | 37,250.00 | 33,468.52 | 388,703 |
| 2024-01-08 | 37,100.00 | 37,350.00 | 36,750.00 | 36,950.00 | 33,198.98 | 356,649 |
| 2024-01-05 | 37,100.00 | 37,300.00 | 36,650.00 | 36,850.00 | 33,109.13 | 671,689 |
| 2024-01-04 | 37,950.00 | 38,000.00 | 37,050.00 | 37,300.00 | 33,513.45 | 887,191 |
| 2024-01-03 | 38,800.00 | 39,200.00 | 37,900.00 | 37,900.00 | 34,052.54 | 931,521 |
| 2024-01-02 | 39,700.00 | 39,800.00 | 38,400.00 | 39,350.00 | 35,355.34 | 924,555 |
| 2023-12-28 | 39,100.00 | 40,150.00 | 38,650.00 | 40,150.00 | 36,074.13 | 1,045,017 |
| 2023-12-27 | 38,950.00 | 39,000.00 | 38,500.00 | 39,000.00 | 35,040.87 | 525,252 |
| 2023-12-26 | 39,200.00 | 39,300.00 | 38,550.00 | 39,100.00 | 34,659.02 | 746,864 |
| 2023-12-25 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 34,393.09 | 0 |
| 2023-12-22 | 39,350.00 | 39,500.00 | 38,800.00 | 38,800.00 | 34,393.09 | 387,597 |
| 2023-12-21 | 38,900.00 | 39,400.00 | 38,900.00 | 39,300.00 | 34,836.30 | 621,640 |
| 2023-12-20 | 38,850.00 | 39,450.00 | 38,550.00 | 39,400.00 | 34,924.94 | 930,194 |
| 2023-12-19 | 38,200.00 | 38,750.00 | 38,150.00 | 38,450.00 | 34,082.84 | 648,480 |
| 2023-12-18 | 38,550.00 | 38,700.00 | 38,300.00 | 38,700.00 | 34,304.45 | 664,887 |
| 2023-12-17 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 34,481.73 | 0 |
| 2023-12-15 | 38,000.00 | 38,900.00 | 37,950.00 | 38,900.00 | 34,481.73 | 1,485,313 |
| 2023-12-14 | 37,850.00 | 37,900.00 | 37,050.00 | 37,900.00 | 33,595.31 | 1,779,177 |
| 2023-12-13 | 37,000.00 | 37,350.00 | 36,950.00 | 37,050.00 | 32,841.85 | 583,277 |
| 2023-12-12 | 36,900.00 | 37,150.00 | 36,600.00 | 37,150.00 | 32,930.50 | 873,099 |
| 2023-12-11 | 36,950.00 | 36,950.00 | 36,500.00 | 36,600.00 | 32,442.97 | 576,909 |
| 2023-12-08 | 36,650.00 | 36,800.00 | 36,250.00 | 36,650.00 | 32,487.29 | 536,975 |
| 2023-12-07 | 36,400.00 | 36,700.00 | 36,200.00 | 36,350.00 | 32,221.36 | 575,611 |
| 2023-12-06 | 36,500.00 | 37,000.00 | 36,500.00 | 36,700.00 | 32,531.61 | 640,850 |
| 2023-12-05 | 36,550.00 | 36,850.00 | 36,300.00 | 36,700.00 | 32,531.61 | 654,857 |
| 2023-12-04 | 36,450.00 | 36,750.00 | 36,350.00 | 36,750.00 | 32,575.93 | 640,431 |
| 2023-12-01 | 36,900.00 | 36,950.00 | 36,300.00 | 36,400.00 | 32,265.68 | 627,672 |
| 2023-11-30 | 36,200.00 | 36,900.00 | 36,050.00 | 36,900.00 | 32,708.89 | 1,461,987 |
| 2023-11-29 | 36,600.00 | 36,950.00 | 36,200.00 | 36,300.00 | 32,177.04 | 726,167 |
| 2023-11-28 | 37,050.00 | 37,100.00 | 36,600.00 | 37,000.00 | 32,797.53 | 742,029 |
| 2023-11-27 | 36,500.00 | 37,000.00 | 36,450.00 | 36,750.00 | 32,575.93 | 601,759 |
| 2023-11-26 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 32,575.93 | 0 |
| 2023-11-24 | 37,050.00 | 37,100.00 | 36,750.00 | 36,750.00 | 32,575.93 | 404,462 |
| 2023-11-23 | 36,700.00 | 37,350.00 | 36,700.00 | 36,950.00 | 32,753.21 | 609,988 |
| 2023-11-22 | 36,550.00 | 37,000.00 | 36,550.00 | 36,850.00 | 32,664.57 | 474,085 |
| 2023-11-21 | 36,550.00 | 37,000.00 | 36,350.00 | 36,950.00 | 32,753.21 | 969,640 |
| 2023-11-20 | 36,000.00 | 36,500.00 | 35,850.00 | 36,300.00 | 32,177.04 | 506,681 |
| 2023-11-19 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 31,999.76 | 0 |
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.