Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	34,150.00	35,150.00	33,850.00	34,700.00	29,431.60	1,474,283
2023-03-19	34,550.00	34,550.00	34,550.00	34,550.00	29,304.37	0
2023-03-17	34,650.00	35,050.00	34,300.00	34,550.00	29,304.37	2,886,686
2023-03-16	35,000.00	35,150.00	34,350.00	34,450.00	29,219.55	2,049,117
2023-03-15	35,550.00	36,050.00	35,100.00	35,450.00	30,067.73	1,361,596
2023-03-14	35,450.00	35,900.00	35,000.00	35,100.00	29,770.87	1,581,214
2023-03-13	35,700.00	36,150.00	35,100.00	36,050.00	30,576.63	1,243,036
2023-03-12	35,800.00	35,800.00	35,800.00	35,800.00	30,364.59	0
2023-03-10	36,000.00	36,050.00	35,400.00	35,800.00	30,364.59	1,933,663
2023-03-09	36,600.00	37,200.00	36,400.00	36,400.00	30,873.49	2,498,303
2023-03-08	37,100.00	37,600.00	36,550.00	36,600.00	31,043.13	1,721,848
2023-03-07	36,900.00	37,200.00	36,500.00	36,800.00	31,212.76	1,493,635
2023-03-06	37,150.00	37,400.00	36,600.00	37,050.00	31,424.80	1,613,174
2023-03-05	37,050.00	37,050.00	37,050.00	37,050.00	31,424.80	0
2023-03-03	37,700.00	38,050.00	37,050.00	37,050.00	31,424.80	1,495,245
2023-03-02	38,500.00	38,850.00	37,600.00	37,700.00	31,976.12	2,032,494
2023-03-01	38,850.00	38,850.00	38,850.00	38,850.00	32,951.51	0
2023-02-28	38,400.00	39,000.00	38,400.00	38,850.00	32,951.51	1,507,797
2023-02-27	38,650.00	39,050.00	38,200.00	38,450.00	32,612.24	1,084,391
2023-02-24	38,400.00	39,250.00	38,350.00	38,750.00	32,866.70	317
2023-02-23	38,550.00	39,200.00	38,350.00	38,650.00	32,781.88	632
2023-02-22	38,950.00	39,200.00	38,300.00	38,300.00	32,485.02	2,146
2023-02-21	38,800.00	39,400.00	38,600.00	39,050.00	33,121.15	321
2023-02-20	38,450.00	38,950.00	38,050.00	38,800.00	32,909.11	1,683
2023-02-19	38,350.00	38,350.00	38,350.00	38,350.00	32,527.43	0
2023-02-17	37,900.00	38,950.00	37,750.00	38,350.00	32,527.43	2,711
2023-02-16	38,150.00	38,300.00	37,450.00	37,900.00	32,145.75	4,359
2023-02-15	39,300.00	39,350.00	37,850.00	38,050.00	32,272.98	3,213
2023-02-14	41,000.00	41,200.00	39,400.00	39,450.00	33,460.42	5,445
2023-02-13	41,150.00	41,650.00	40,650.00	40,800.00	34,605.45	2,446
2023-02-12	41,100.00	41,100.00	41,100.00	41,100.00	34,859.90	0
2023-02-10	40,300.00	41,150.00	40,150.00	41,050.00	34,817.49	939
2023-02-09	41,200.00	41,950.00	39,850.00	41,550.00	35,241.58	12,685
2023-02-08	41,250.00	42,750.00	41,050.00	41,550.00	35,241.58	2,542
2023-02-07	40,700.00	41,250.00	40,350.00	40,800.00	34,605.45	5,820
2023-02-06	40,750.00	41,650.00	40,450.00	41,650.00	35,326.40	763
2023-02-05	41,650.00	41,650.00	41,650.00	41,650.00	35,326.40	0
2023-02-03	41,300.00	42,300.00	40,900.00	41,600.00	35,283.99	896
2023-02-02	42,150.00	42,200.00	41,100.00	41,400.00	35,114.35	4,383
2023-02-01	41,600.00	42,450.00	41,600.00	42,450.00	36,004.94	671
2023-01-31	42,850.00	43,250.00	41,250.00	43,250.00	36,683.47	2,986
2023-01-30	44,250.00	44,750.00	43,150.00	44,750.00	37,955.73	2,360
2023-01-29	44,750.00	44,750.00	44,750.00	44,750.00	37,955.73	0
2023-01-27	44,150.00	44,750.00	44,000.00	44,600.00	37,828.51	606
2023-01-26	44,050.00	44,900.00	43,750.00	44,900.00	38,082.96	756
2023-01-25	44,000.00	44,150.00	43,450.00	44,050.00	37,362.01	1,261
2023-01-20	42,700.00	43,400.00	42,450.00	43,300.00	36,725.88	1,382,953
2023-01-19	42,550.00	42,700.00	42,200.00	42,450.00	36,004.94	1,198,094
2023-01-18	43,150.00	43,150.00	42,150.00	42,700.00	36,216.98	2,108,358
2023-01-17	43,500.00	43,900.00	43,250.00	43,300.00	36,725.88	2,079,236
2023-01-16	41,600.00	43,900.00	41,400.00	43,800.00	37,149.97	3,988,771
2023-01-13	40,050.00	41,350.00	39,500.00	41,050.00	34,817.49	1,631,414
2023-01-12	40,100.00	40,400.00	39,850.00	40,050.00	33,969.32	1,231,244
2023-01-11	40,900.00	40,900.00	39,600.00	40,000.00	33,926.91	1,389,565
2023-01-10	40,150.00	41,000.00	39,700.00	40,900.00	34,690.27	1,940,122
2023-01-09	41,000.00	41,050.00	39,700.00	40,350.00	34,223.77	1,983,917
2023-01-08	40,600.00	40,600.00	40,600.00	40,600.00	34,435.82	0
2023-01-06	39,800.00	40,800.00	39,100.00	40,600.00	34,435.82	2,806,312
2023-01-05	37,000.00	39,700.00	37,000.00	39,450.00	33,460.42	3,871,736
2023-01-04	34,900.00	36,450.00	34,850.00	36,400.00	30,873.49	1,087,924

← NewerPage 16 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.