Shinhan Financial Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	35,050.00	35,350.00	35,050.00	35,050.00	30,629.36	558,688
2023-08-23	34,800.00	35,300.00	34,800.00	35,050.00	30,629.36	659,929
2023-08-22	34,950.00	35,200.00	34,850.00	34,950.00	30,541.97	712,316
2023-08-21	35,150.00	35,350.00	34,900.00	35,100.00	30,673.05	864,600
2023-08-18	34,500.00	35,300.00	34,500.00	34,800.00	30,410.89	938,684
2023-08-17	34,300.00	35,050.00	34,300.00	34,750.00	30,367.20	857,443
2023-08-16	34,600.00	34,700.00	34,400.00	34,550.00	30,192.42	748,667
2023-08-15	34,950.00	34,950.00	34,950.00	34,950.00	30,541.97	0
2023-08-14	34,800.00	35,150.00	34,700.00	34,950.00	30,541.97	610,387
2023-08-11	34,800.00	35,650.00	34,750.00	34,800.00	30,410.89	966,885
2023-08-10	34,900.00	35,450.00	34,800.00	34,800.00	30,410.89	992,061
2023-08-09	35,500.00	35,700.00	35,100.00	35,100.00	30,673.05	896,240
2023-08-08	35,800.00	35,800.00	35,400.00	35,650.00	31,153.69	1,141,287
2023-08-07	35,100.00	35,750.00	34,950.00	35,550.00	31,066.30	1,394,643
2023-08-04	34,950.00	35,450.00	34,850.00	35,100.00	30,673.05	1,204,526
2023-08-03	35,600.00	35,700.00	34,850.00	34,950.00	30,541.97	1,154,574
2023-08-02	35,800.00	36,000.00	35,300.00	35,600.00	31,109.99	1,338,210
2023-08-01	35,000.00	36,000.00	34,900.00	35,950.00	31,415.85	1,693,468
2023-07-31	34,900.00	35,150.00	34,650.00	35,050.00	30,629.36	1,144,977
2023-07-30	34,900.00	34,900.00	34,900.00	34,900.00	30,498.28	0
2023-07-28	34,650.00	35,050.00	34,350.00	34,900.00	30,498.28	1,414,357
2023-07-27	33,450.00	35,150.00	33,450.00	35,150.00	30,716.75	2,264,210
2023-07-26	32,900.00	33,650.00	32,450.00	33,400.00	29,187.46	1,714,233
2023-07-25	33,350.00	33,550.00	32,900.00	33,050.00	28,881.61	1,005,611
2023-07-24	33,800.00	33,950.00	33,250.00	33,300.00	29,100.08	982,741
2023-07-23	33,950.00	33,950.00	33,950.00	33,950.00	29,668.10	0
2023-07-21	34,300.00	34,450.00	33,700.00	33,950.00	29,668.10	912,094
2023-07-20	33,600.00	33,950.00	33,500.00	33,800.00	29,537.01	709,354
2023-07-19	33,950.00	34,150.00	33,400.00	33,550.00	29,318.55	698,015
2023-07-18	34,450.00	34,450.00	33,600.00	33,600.00	29,362.24	563,437
2023-07-17	34,050.00	34,300.00	33,850.00	34,050.00	29,755.48	608,058
2023-07-16	34,100.00	34,100.00	34,100.00	34,100.00	29,799.18	0
2023-07-14	33,600.00	34,350.00	33,600.00	34,100.00	29,799.18	1,164,100
2023-07-13	33,600.00	33,900.00	33,350.00	33,350.00	29,143.77	1,362,474
2023-07-12	33,300.00	33,450.00	32,800.00	33,350.00	29,143.77	956,132
2023-07-11	33,400.00	33,550.00	32,950.00	33,150.00	28,968.99	850,131
2023-07-10	33,100.00	33,200.00	32,500.00	32,700.00	28,575.75	1,186,474
2023-07-07	32,900.00	32,950.00	32,400.00	32,500.00	28,400.98	1,190,725
2023-07-06	33,750.00	33,750.00	32,950.00	33,050.00	28,881.61	1,322,547
2023-07-05	34,150.00	34,450.00	33,650.00	33,750.00	29,493.32	1,032,890
2023-07-04	34,350.00	34,500.00	34,100.00	34,100.00	29,799.18	628,623
2023-07-03	34,100.00	34,500.00	34,100.00	34,500.00	30,148.73	736,995
2023-06-30	34,200.00	34,450.00	33,900.00	34,000.00	29,711.79	745,183
2023-06-29	34,350.00	34,500.00	33,850.00	33,850.00	29,580.71	990,007
2023-06-28	34,700.00	34,900.00	34,550.00	34,700.00	29,864.72	1,090,326
2023-06-27	34,700.00	34,800.00	34,300.00	34,650.00	29,821.69	825,040
2023-06-26	34,400.00	34,850.00	34,250.00	34,650.00	29,821.69	711,437
2023-06-23	34,500.00	34,700.00	34,350.00	34,400.00	29,606.52	659,800
2023-06-22	34,400.00	34,750.00	34,200.00	34,750.00	29,907.75	747,096
2023-06-21	34,650.00	34,650.00	34,250.00	34,250.00	29,477.42	803,220
2023-06-20	34,550.00	34,800.00	34,500.00	34,600.00	29,778.65	588,962
2023-06-19	34,800.00	34,900.00	34,500.00	34,550.00	29,735.62	847,961
2023-06-18	34,800.00	34,800.00	34,800.00	34,800.00	29,950.78	0
2023-06-16	35,050.00	35,250.00	34,700.00	34,800.00	29,950.78	1,931,552
2023-06-15	34,900.00	35,000.00	34,700.00	34,800.00	29,950.78	966,209
2023-06-14	34,950.00	35,000.00	34,600.00	34,800.00	29,950.78	1,023,378
2023-06-13	35,300.00	35,350.00	34,950.00	35,050.00	30,165.95	1,160,114
2023-06-12	35,750.00	35,850.00	35,150.00	35,250.00	30,338.08	851,429
2023-06-11	35,700.00	35,700.00	35,700.00	35,700.00	30,725.37	0
2023-06-09	35,400.00	35,750.00	35,350.00	35,700.00	30,725.37	1,058,322

← NewerPage 14 of 22 · 1,300 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.